Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 4.625 | 4.625 | 4.562 | 4.603 | 131,359 | -0.04(-0.80%) |
Jun 27, 2003 | 4.649 | 4.660 | 4.640 | 4.640 | 7,530 | +0.00(+0.05%) |
Jun 26, 2003 | 4.649 | 4.654 | 4.590 | 4.637 | 56,894 | -0.04(-0.89%) |
Jun 25, 2003 | 4.751 | 4.751 | 4.679 | 4.679 | 45,181 | -0.06(-1.26%) |
Jun 24, 2003 | 4.661 | 4.817 | 4.661 | 4.739 | 217,538 | +0.08(+1.80%) |
Jun 23, 2003 | 4.625 | 4.661 | 4.625 | 4.655 | 53,547 | +0.03(+0.65%) |
Jun 20, 2003 | 4.661 | 4.661 | 4.578 | 4.625 | 108,769 | -0.03(-0.74%) |
Jun 19, 2003 | 4.739 | 4.739 | 4.660 | 4.660 | 98,729 | -0.10(-2.04%) |
Jun 18, 2003 | 4.659 | 4.781 | 4.656 | 4.757 | 263,556 | +0.10(+2.13%) |
Jun 17, 2003 | 4.580 | 4.661 | 4.580 | 4.658 | 158,133 | +0.09(+1.88%) |
Jun 16, 2003 | 4.552 | 4.598 | 4.552 | 4.572 | 48,527 | +0.01(+0.21%) |
Jun 13, 2003 | 4.542 | 4.579 | 4.524 | 4.562 | 41,834 | +0.01(+0.18%) |
Jun 12, 2003 | 4.512 | 4.558 | 4.512 | 4.554 | 153,950 | +0.06(+1.33%) |
Jun 11, 2003 | 4.409 | 4.494 | 4.409 | 4.494 | 133,033 | +0.08(+1.90%) |
Jun 10, 2003 | 4.368 | 4.410 | 4.350 | 4.410 | 82,831 | +0.06(+1.37%) |
Jun 09, 2003 | 4.506 | 4.524 | 4.350 | 4.350 | 103,749 | -0.14(-3.19%) |
Jun 06, 2003 | 4.463 | 4.535 | 4.463 | 4.494 | 52,711 | +0.04(+0.97%) |
Jun 05, 2003 | 4.460 | 4.470 | 4.446 | 4.451 | 117,136 | -0.02(-0.48%) |
Jun 04, 2003 | 4.410 | 4.478 | 4.403 | 4.472 | 232,598 | +0.09(+1.96%) |
Jun 03, 2003 | 4.374 | 4.405 | 4.364 | 4.386 | 137,216 | +0.00(+0.00%) |
Jun 02, 2003 | 4.306 | 4.386 | 4.297 | 4.386 | 1,453,324 | +0.08(+1.86%) |
May 30, 2003 | 4.303 | 4.306 | 4.282 | 4.306 | 130,523 | +0.00(+0.08%) |
May 29, 2003 | 4.163 | 4.303 | 4.163 | 4.303 | 296,187 | +0.14(+3.33%) |
May 28, 2003 | 4.214 | 4.214 | 4.102 | 4.164 | 275,269 | -0.08(-1.86%) |
May 27, 2003 | 4.339 | 4.352 | 4.243 | 4.243 | 66,934 | -0.11(-2.58%) |
May 23, 2003 | 4.362 | 4.364 | 4.331 | 4.355 | 291,166 | -0.01(-0.16%) |
May 22, 2003 | 4.374 | 4.404 | 4.361 | 4.362 | 95,382 | -0.00(-0.11%) |
May 21, 2003 | 4.427 | 4.458 | 4.356 | 4.367 | 148,093 | -0.06(-1.27%) |
May 20, 2003 | 4.458 | 4.458 | 4.413 | 4.423 | 15,897 | -0.06(-1.31%) |
May 19, 2003 | 4.445 | 4.482 | 4.445 | 4.482 | 71,955 | +0.03(+0.56%) |
May 16, 2003 | 4.458 | 4.470 | 4.452 | 4.457 | 190,764 | +0.00(+0.08%) |
May 15, 2003 | 4.458 | 4.476 | 4.446 | 4.453 | 214,191 | +0.01(+0.22%) |
May 14, 2003 | 4.452 | 4.452 | 4.438 | 4.444 | 143,073 | +0.00(+0.00%) |
May 13, 2003 | 4.446 | 4.458 | 4.410 | 4.444 | 365,632 | -0.01(-0.19%) |
May 12, 2003 | 4.465 | 4.465 | 4.450 | 4.452 | 257,699 | -0.01(-0.27%) |
May 09, 2003 | 4.482 | 4.482 | 4.421 | 4.464 | 293,677 | +0.00(+0.03%) |
May 08, 2003 | 4.471 | 4.471 | 4.416 | 4.463 | 133,869 | -0.01(-0.16%) |
May 07, 2003 | 4.542 | 4.619 | 4.446 | 4.470 | 215,865 | -0.07(-1.55%) |
May 06, 2003 | 4.303 | 4.541 | 4.279 | 4.541 | 896,928 | +0.40(+9.54%) |
May 05, 2003 | 4.153 | 4.153 | 4.131 | 4.145 | 44,344 | -0.01(-0.26%) |
May 02, 2003 | 4.064 | 4.165 | 4.064 | 4.156 | 270,249 | +0.05(+1.19%) |
May 01, 2003 | 3.998 | 4.107 | 3.998 | 4.107 | 173,194 | +0.12(+3.03%) |
Apr 30, 2003 | 3.944 | 3.986 | 3.920 | 3.986 | 121,319 | -0.02(-0.39%) |
Apr 29, 2003 | 4.010 | 4.017 | 3.998 | 4.002 | 37,650 | -0.01(-0.21%) |
Apr 28, 2003 | 3.974 | 4.058 | 3.974 | 4.010 | 82,831 | +0.04(+0.93%) |
Apr 25, 2003 | 3.970 | 3.974 | 3.969 | 3.973 | 15,897 | -0.00(-0.03%) |
Apr 24, 2003 | 3.978 | 3.978 | 3.948 | 3.974 | 69,444 | +0.00(+0.12%) |
Apr 23, 2003 | 3.954 | 3.975 | 3.954 | 3.969 | 18,407 | +0.03(+0.73%) |
Apr 22, 2003 | 3.908 | 3.986 | 3.908 | 3.941 | 112,116 | +0.03(+0.67%) |
Apr 21, 2003 | 3.871 | 3.926 | 3.849 | 3.914 | 118,809 | +0.05(+1.42%) |
Apr 17, 2003 | 3.924 | 3.924 | 3.825 | 3.859 | 228,415 | -0.06(-1.49%) |
Apr 16, 2003 | 3.908 | 3.929 | 3.890 | 3.918 | 78,648 | +0.02(+0.40%) |
Apr 15, 2003 | 3.866 | 3.902 | 3.849 | 3.902 | 112,116 | +0.04(+0.93%) |
Apr 14, 2003 | 3.866 | 3.866 | 3.809 | 3.866 | 363,958 | -0.01(-0.15%) |
Apr 11, 2003 | 3.813 | 3.878 | 3.813 | 3.872 | 111,279 | +0.06(+1.63%) |
Apr 10, 2003 | 3.796 | 3.810 | 3.796 | 3.810 | 10,876 | +0.02(+0.54%) |
Apr 09, 2003 | 3.912 | 3.912 | 3.705 | 3.790 | 840,033 | -0.12(-3.15%) |
Apr 08, 2003 | 3.896 | 3.913 | 3.896 | 3.913 | 429,220 | +0.03(+0.68%) |
Apr 07, 2003 | 3.888 | 3.908 | 3.882 | 3.887 | 122,992 | +0.00(+0.03%) |
Apr 04, 2003 | 3.892 | 3.898 | 3.875 | 3.886 | 586,517 | -0.01(-0.18%) |
Apr 03, 2003 | 3.908 | 3.926 | 3.893 | 3.893 | 365,632 | -0.02(-0.40%) |
Apr 02, 2003 | 3.860 | 3.908 | 3.860 | 3.908 | 26,773 | +0.07(+1.71%) |