Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 5.000 | 5.000 | 5.000 | 5.000 | 3,400 | +0.00(+0.00%) |
Jun 27, 2003 | 5.150 | 5.150 | 5.000 | 5.000 | 6,700 | -0.20(-3.85%) |
Jun 26, 2003 | 5.200 | 5.200 | 5.100 | 5.200 | 5,000 | +0.05(+0.97%) |
Jun 25, 2003 | 5.200 | 5.200 | 5.100 | 5.150 | 16,100 | -0.05(-0.96%) |
Jun 24, 2003 | 4.900 | 5.200 | 4.900 | 5.200 | 60,900 | +0.32(+6.56%) |
Jun 23, 2003 | 4.580 | 4.880 | 4.520 | 4.880 | 22,400 | +0.33(+7.25%) |
Jun 20, 2003 | 4.550 | 4.550 | 4.500 | 4.550 | 7,000 | -0.02(-0.44%) |
Jun 19, 2003 | 4.590 | 4.590 | 4.570 | 4.570 | 5,200 | -0.02(-0.44%) |
Jun 18, 2003 | 4.600 | 4.600 | 4.540 | 4.590 | 9,100 | -0.01(-0.22%) |
Jun 17, 2003 | 4.650 | 4.650 | 4.550 | 4.600 | 11,900 | +0.04(+0.88%) |
Jun 16, 2003 | 4.540 | 4.600 | 4.540 | 4.560 | 3,800 | -0.03(-0.65%) |
Jun 13, 2003 | 4.500 | 4.590 | 4.500 | 4.590 | 600 | +0.02(+0.44%) |
Jun 12, 2003 | 4.600 | 4.600 | 4.530 | 4.570 | 700 | +0.02(+0.44%) |
Jun 11, 2003 | 4.510 | 4.550 | 4.500 | 4.550 | 1,100 | +0.00(+0.00%) |
Jun 10, 2003 | 4.690 | 4.780 | 4.550 | 4.550 | 32,300 | -0.10(-2.15%) |
Jun 09, 2003 | 4.500 | 4.680 | 4.500 | 4.650 | 14,500 | +0.25(+5.68%) |
Jun 06, 2003 | 4.400 | 4.430 | 4.400 | 4.400 | 1,600 | -0.08(-1.79%) |
Jun 05, 2003 | 4.450 | 4.480 | 4.450 | 4.480 | 700 | +0.04(+0.90%) |
Jun 04, 2003 | 4.500 | 4.540 | 4.400 | 4.440 | 7,800 | -0.06(-1.33%) |
Jun 03, 2003 | 4.460 | 4.530 | 4.450 | 4.500 | 6,600 | +0.04(+0.90%) |
Jun 02, 2003 | 4.590 | 4.590 | 4.460 | 4.460 | 13,000 | -0.18(-3.88%) |
May 30, 2003 | 4.700 | 4.740 | 4.600 | 4.640 | 8,400 | -0.11(-2.32%) |
May 29, 2003 | 4.700 | 4.750 | 4.700 | 4.750 | 8,400 | +0.01(+0.21%) |
May 28, 2003 | 4.510 | 4.750 | 4.510 | 4.740 | 31,500 | +0.24(+5.33%) |
May 27, 2003 | 4.300 | 4.550 | 4.300 | 4.500 | 23,700 | +0.25(+5.88%) |
May 23, 2003 | 4.170 | 4.250 | 4.170 | 4.250 | 9,000 | +0.10(+2.41%) |
May 22, 2003 | 4.150 | 4.150 | 4.150 | 4.150 | 300 | +0.05(+1.22%) |
May 21, 2003 | 3.970 | 4.100 | 3.970 | 4.100 | 1,700 | +0.10(+2.50%) |
May 20, 2003 | 4.000 | 4.050 | 4.000 | 4.000 | 3,300 | +0.00(+0.00%) |
May 19, 2003 | 4.100 | 4.120 | 4.000 | 4.000 | 3,400 | -0.10(-2.44%) |
May 16, 2003 | 4.100 | 4.100 | 4.100 | 4.100 | 1,100 | -0.01(-0.24%) |
May 15, 2003 | 4.100 | 4.110 | 4.100 | 4.110 | 2,500 | +0.05(+1.23%) |
May 14, 2003 | 4.150 | 4.150 | 4.060 | 4.060 | 3,300 | -0.08(-1.93%) |
May 13, 2003 | 4.140 | 4.140 | 4.140 | 4.140 | 400 | -0.01(-0.24%) |
May 12, 2003 | 4.160 | 4.170 | 4.150 | 4.150 | 2,300 | -0.05(-1.19%) |
May 09, 2003 | 4.200 | 4.200 | 4.170 | 4.200 | 2,300 | +0.00(+0.00%) |
May 08, 2003 | 4.110 | 4.200 | 4.110 | 4.200 | 1,300 | +0.04(+0.96%) |
May 07, 2003 | 4.170 | 4.170 | 4.160 | 4.160 | 200 | -0.04(-0.95%) |
May 06, 2003 | 4.190 | 4.200 | 4.190 | 4.200 | 5,400 | +0.01(+0.24%) |
May 05, 2003 | 4.180 | 4.190 | 4.180 | 4.190 | 4,500 | +0.02(+0.48%) |
May 02, 2003 | 4.180 | 4.180 | 4.170 | 4.170 | 2,500 | +0.02(+0.48%) |
Apr 30, 2003 | 4.130 | 4.180 | 4.060 | 4.150 | 4,000 | -0.03(-0.72%) |
Apr 29, 2003 | 4.050 | 4.180 | 4.050 | 4.180 | 1,800 | +0.16(+3.98%) |
Apr 28, 2003 | 4.100 | 4.100 | 4.020 | 4.020 | 1,400 | -0.12(-2.90%) |
Apr 25, 2003 | 4.220 | 4.220 | 4.140 | 4.140 | 2,900 | -0.06(-1.43%) |
Apr 24, 2003 | 4.190 | 4.200 | 4.180 | 4.200 | 1,100 | +0.01(+0.24%) |
Apr 23, 2003 | 4.090 | 4.250 | 4.090 | 4.190 | 6,400 | +0.00(+0.00%) |
Apr 22, 2003 | 4.120 | 4.190 | 4.120 | 4.190 | 3,600 | +0.12(+2.95%) |
Apr 21, 2003 | 4.100 | 4.100 | 4.070 | 4.070 | 3,300 | +0.05(+1.24%) |
Apr 17, 2003 | 4.120 | 4.120 | 4.020 | 4.020 | 3,700 | -0.09(-2.19%) |
Apr 16, 2003 | 4.080 | 4.120 | 4.050 | 4.110 | 1,700 | +0.10(+2.49%) |
Apr 15, 2003 | 4.050 | 4.050 | 4.010 | 4.010 | 900 | -0.09(-2.20%) |
Apr 14, 2003 | 4.120 | 4.120 | 4.020 | 4.100 | 7,000 | +0.07(+1.74%) |
Apr 11, 2003 | 4.010 | 4.050 | 4.010 | 4.030 | 4,300 | +0.05(+1.26%) |
Apr 10, 2003 | 3.950 | 4.000 | 3.950 | 3.980 | 1,700 | -0.01(-0.25%) |
Apr 09, 2003 | 3.880 | 3.990 | 3.880 | 3.990 | 1,400 | +0.09(+2.31%) |
Apr 08, 2003 | 3.900 | 4.000 | 3.900 | 3.900 | 5,400 | -0.03(-0.76%) |
Apr 07, 2003 | 3.800 | 3.930 | 3.800 | 3.930 | 2,300 | +0.08(+2.08%) |
Apr 04, 2003 | 3.890 | 3.890 | 3.850 | 3.850 | 3,100 | -0.04(-1.03%) |
Apr 03, 2003 | 3.840 | 3.890 | 3.840 | 3.890 | 7,400 | +0.12(+3.18%) |
Apr 02, 2003 | 3.790 | 3.800 | 3.770 | 3.770 | 3,400 | +0.02(+0.53%) |