Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 4.898 | 4.911 | 4.850 | 4.852 | 1,839,077 | -0.02(-0.46%) |
Jun 27, 2003 | 4.927 | 4.935 | 4.864 | 4.875 | 1,676,318 | -0.05(-0.98%) |
Jun 26, 2003 | 4.903 | 4.958 | 4.880 | 4.923 | 1,849,798 | +0.04(+0.80%) |
Jun 25, 2003 | 4.897 | 4.959 | 4.882 | 4.884 | 3,084,946 | -0.02(-0.38%) |
Jun 24, 2003 | 4.796 | 4.946 | 4.796 | 4.903 | 2,862,736 | +0.11(+2.25%) |
Jun 23, 2003 | 4.811 | 4.830 | 4.761 | 4.795 | 1,977,471 | -0.02(-0.51%) |
Jun 20, 2003 | 4.817 | 4.864 | 4.789 | 4.819 | 2,493,686 | +0.03(+0.64%) |
Jun 19, 2003 | 4.827 | 4.837 | 4.776 | 4.789 | 2,565,157 | -0.02(-0.45%) |
Jun 18, 2003 | 4.843 | 4.874 | 4.776 | 4.810 | 2,137,631 | -0.03(-0.68%) |
Jun 17, 2003 | 4.872 | 4.886 | 4.790 | 4.843 | 2,270,502 | -0.03(-0.72%) |
Jun 16, 2003 | 4.812 | 4.895 | 4.800 | 4.878 | 1,823,484 | +0.09(+1.80%) |
Jun 13, 2003 | 4.828 | 4.838 | 4.749 | 4.792 | 2,110,992 | -0.02(-0.47%) |
Jun 12, 2003 | 4.812 | 4.845 | 4.786 | 4.814 | 1,885,858 | -0.02(-0.36%) |
Jun 11, 2003 | 4.777 | 4.843 | 4.761 | 4.832 | 2,092,799 | +0.05(+0.99%) |
Jun 10, 2003 | 4.741 | 4.788 | 4.733 | 4.785 | 1,586,005 | +0.08(+1.66%) |
Jun 09, 2003 | 4.809 | 4.809 | 4.688 | 4.707 | 2,046,343 | +1.01(+27.20%) |
Jun 06, 2003 | 3.722 | 3.771 | 3.666 | 3.700 | 27,620,276 | -1.13(-23.41%) |
Jun 03, 2003 | 4.908 | 4.908 | 4.792 | 4.831 | 2,178,564 | -0.08(-1.55%) |
Jun 02, 2003 | 4.945 | 5.030 | 4.904 | 4.907 | 2,931,283 | -0.03(-0.58%) |
May 30, 2003 | 4.775 | 4.940 | 4.775 | 4.935 | 2,970,268 | +0.16(+3.35%) |
May 29, 2003 | 4.715 | 4.797 | 4.709 | 4.775 | 4,013,094 | +1.28(+36.68%) |
May 28, 2003 | 3.571 | 3.571 | 3.494 | 3.494 | 18,010,682 | -0.05(-1.30%) |
May 27, 2003 | 3.601 | 3.601 | 3.506 | 3.540 | 31,836,738 | -1.04(-22.70%) |
May 22, 2003 | 4.556 | 4.655 | 4.546 | 4.579 | 3,045,962 | +0.05(+1.20%) |
May 21, 2003 | 4.338 | 4.762 | 4.331 | 4.525 | 5,764,457 | +0.19(+4.30%) |
May 20, 2003 | 4.328 | 4.350 | 4.309 | 4.338 | 3,180,782 | +0.03(+0.64%) |
May 19, 2003 | 4.357 | 4.358 | 4.299 | 4.310 | 2,048,942 | -0.05(-1.04%) |
May 16, 2003 | 4.320 | 4.363 | 4.296 | 4.356 | 2,465,748 | +0.04(+0.83%) |
May 15, 2003 | 4.342 | 4.357 | 4.291 | 4.320 | 2,154,199 | -0.01(-0.28%) |
May 14, 2003 | 4.333 | 4.335 | 4.289 | 4.332 | 1,854,021 | +0.00(+0.00%) |
May 13, 2003 | 4.317 | 4.333 | 4.279 | 4.332 | 2,400,774 | +0.00(+0.09%) |
May 12, 2003 | 4.294 | 4.330 | 4.258 | 4.328 | 1,769,880 | +0.03(+0.64%) |
May 09, 2003 | 4.261 | 4.306 | 4.227 | 4.300 | 1,367,044 | +0.06(+1.35%) |
May 08, 2003 | 4.309 | 4.324 | 4.222 | 4.243 | 3,183,381 | -0.08(-1.88%) |
May 07, 2003 | 4.371 | 4.372 | 4.300 | 4.324 | 2,515,777 | -0.07(-1.54%) |
May 06, 2003 | 4.342 | 4.416 | 4.338 | 4.392 | 1,761,109 | +0.05(+1.13%) |
May 05, 2003 | 4.367 | 4.376 | 4.304 | 4.342 | 2,669,765 | -0.02(-0.38%) |
May 02, 2003 | 4.301 | 4.363 | 4.300 | 4.359 | 2,195,133 | +0.04(+0.93%) |
May 01, 2003 | 4.248 | 4.326 | 4.191 | 4.319 | 2,223,071 | +0.08(+1.99%) |
Apr 30, 2003 | 4.213 | 4.259 | 4.188 | 4.235 | 3,054,733 | +0.01(+0.17%) |
Apr 29, 2003 | 4.251 | 4.251 | 4.197 | 4.227 | 2,872,158 | +0.00(+0.05%) |
Apr 28, 2003 | 4.176 | 4.253 | 4.169 | 4.225 | 3,204,497 | +0.00(+0.07%) |
Apr 25, 2003 | 4.314 | 4.314 | 4.206 | 4.222 | 3,107,362 | -0.09(-2.12%) |
Apr 24, 2003 | 4.348 | 4.350 | 4.284 | 4.314 | 2,917,639 | +1.00(+30.36%) |
Apr 23, 2003 | 3.287 | 3.346 | 3.275 | 3.309 | 26,035,570 | +0.05(+1.51%) |
Apr 22, 2003 | 3.171 | 3.300 | 3.161 | 3.260 | 19,155,192 | -0.97(-22.96%) |
Apr 21, 2003 | 4.222 | 4.241 | 4.200 | 4.231 | 2,617,786 | +0.01(+0.19%) |
Apr 17, 2003 | 4.126 | 4.223 | 4.116 | 4.223 | 3,154,793 | +0.09(+2.13%) |
Apr 16, 2003 | 4.224 | 4.239 | 4.116 | 4.135 | 2,777,296 | -0.09(-2.02%) |
Apr 15, 2003 | 4.147 | 4.266 | 4.127 | 4.220 | 4,474,731 | +0.10(+2.39%) |
Apr 14, 2003 | 3.992 | 4.130 | 3.986 | 4.122 | 4,249,273 | +0.15(+3.91%) |
Apr 11, 2003 | 3.971 | 3.996 | 3.931 | 3.967 | 2,702,252 | +0.01(+0.36%) |
Apr 10, 2003 | 3.958 | 3.999 | 3.925 | 3.952 | 2,324,105 | +0.01(+0.21%) |
Apr 09, 2003 | 4.007 | 4.038 | 3.944 | 3.944 | 2,725,317 | -0.03(-0.67%) |
Apr 08, 2003 | 3.983 | 3.988 | 3.948 | 3.971 | 3,619,354 | -0.01(-0.31%) |
Apr 07, 2003 | 4.079 | 4.084 | 3.972 | 3.983 | 3,474,138 | -0.04(-1.07%) |
Apr 04, 2003 | 4.084 | 4.099 | 4.006 | 4.026 | 4,564,720 | -0.09(-2.24%) |
Apr 03, 2003 | 4.191 | 4.191 | 4.089 | 4.119 | 3,036,541 | -0.07(-1.74%) |
Apr 02, 2003 | 4.120 | 4.222 | 4.120 | 4.191 | 2,753,581 | +0.10(+2.51%) |