Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 5.098 | 5.375 | 5.098 | 5.320 | 469,642 | +0.22(+4.35%) |
Jun 27, 2003 | 4.788 | 5.107 | 4.777 | 5.098 | 2,681,157 | +0.11(+2.22%) |
Jun 26, 2003 | 4.788 | 5.160 | 4.788 | 4.987 | 100,831 | +0.21(+4.31%) |
Jun 25, 2003 | 4.577 | 4.786 | 4.577 | 4.781 | 20,075 | +0.20(+4.40%) |
Jun 24, 2003 | 4.568 | 4.617 | 4.566 | 4.579 | 15,113 | +0.01(+0.29%) |
Jun 23, 2003 | 4.666 | 4.666 | 4.566 | 4.566 | 35,189 | -0.09(-1.90%) |
Jun 20, 2003 | 4.422 | 4.677 | 4.422 | 4.655 | 71,732 | +0.08(+1.69%) |
Jun 19, 2003 | 4.801 | 4.845 | 4.296 | 4.577 | 110,305 | -0.10(-2.13%) |
Jun 18, 2003 | 5.043 | 5.069 | 4.526 | 4.677 | 105,568 | -0.40(-7.86%) |
Jun 17, 2003 | 5.668 | 5.668 | 5.027 | 5.076 | 80,755 | -0.47(-8.55%) |
Jun 16, 2003 | 5.641 | 5.676 | 5.519 | 5.551 | 36,317 | -0.10(-1.84%) |
Jun 13, 2003 | 5.608 | 5.666 | 5.499 | 5.655 | 39,926 | +0.04(+0.79%) |
Jun 12, 2003 | 5.623 | 5.652 | 5.595 | 5.610 | 52,332 | +0.01(+0.12%) |
Jun 11, 2003 | 5.630 | 5.630 | 5.468 | 5.604 | 54,588 | -0.03(-0.55%) |
Jun 10, 2003 | 5.539 | 5.652 | 5.535 | 5.634 | 51,430 | +0.12(+2.09%) |
Jun 09, 2003 | 5.098 | 5.548 | 5.098 | 5.519 | 99,477 | +0.42(+8.26%) |
Jun 06, 2003 | 4.788 | 5.397 | 4.788 | 5.098 | 60,453 | +0.34(+7.08%) |
Jun 05, 2003 | 4.927 | 4.983 | 4.761 | 4.761 | 22,331 | -0.17(-3.37%) |
Jun 04, 2003 | 4.921 | 4.998 | 4.899 | 4.927 | 20,301 | +0.01(+0.14%) |
Jun 03, 2003 | 4.788 | 4.987 | 4.777 | 4.921 | 36,993 | +0.10(+2.17%) |
Jun 02, 2003 | 4.555 | 4.996 | 4.466 | 4.816 | 82,559 | +0.29(+6.51%) |
May 30, 2003 | 4.342 | 4.522 | 4.342 | 4.522 | 9,699 | +0.18(+4.19%) |
May 29, 2003 | 4.278 | 4.340 | 4.183 | 4.340 | 10,601 | +0.10(+2.35%) |
May 28, 2003 | 4.067 | 4.322 | 4.067 | 4.240 | 8,797 | +0.00(+0.00%) |
May 27, 2003 | 4.322 | 4.322 | 4.136 | 4.240 | 20,752 | -0.20(-4.59%) |
May 23, 2003 | 4.429 | 4.449 | 4.376 | 4.444 | 3,609 | +0.07(+1.52%) |
May 22, 2003 | 4.369 | 4.440 | 4.369 | 4.378 | 2,255 | -0.00(-0.05%) |
May 21, 2003 | 4.378 | 4.380 | 4.378 | 4.380 | 9,248 | -0.03(-0.70%) |
May 20, 2003 | 4.455 | 4.466 | 4.367 | 4.411 | 36,317 | -0.10(-2.31%) |
May 19, 2003 | 4.511 | 4.650 | 4.411 | 4.515 | 19,624 | -0.03(-0.68%) |
May 16, 2003 | 4.571 | 4.622 | 4.535 | 4.546 | 16,241 | +0.02(+0.44%) |
May 15, 2003 | 4.484 | 4.562 | 4.438 | 4.526 | 75,341 | +0.09(+2.00%) |
May 14, 2003 | 4.433 | 4.455 | 4.411 | 4.438 | 40,151 | +0.01(+0.20%) |
May 13, 2003 | 4.212 | 4.473 | 4.189 | 4.429 | 79,401 | +0.24(+5.71%) |
May 12, 2003 | 4.023 | 4.300 | 4.023 | 4.189 | 53,460 | +0.18(+4.43%) |
May 09, 2003 | 3.879 | 4.063 | 3.879 | 4.012 | 51,430 | +0.13(+3.42%) |
May 08, 2003 | 3.804 | 3.908 | 3.773 | 3.879 | 31,580 | +0.11(+2.94%) |
May 07, 2003 | 3.737 | 3.844 | 3.735 | 3.768 | 23,233 | -0.06(-1.68%) |
May 06, 2003 | 3.724 | 3.852 | 3.702 | 3.832 | 45,565 | -0.06(-1.48%) |
May 05, 2003 | 4.156 | 4.156 | 3.733 | 3.890 | 96,545 | -0.25(-6.05%) |
May 02, 2003 | 4.400 | 4.415 | 4.123 | 4.141 | 42,407 | -0.26(-5.89%) |
Apr 30, 2003 | 4.400 | 4.400 | 4.400 | 4.400 | 2,030 | +0.00(+0.00%) |
Apr 29, 2003 | 4.517 | 4.555 | 4.382 | 4.400 | 34,738 | -0.10(-2.22%) |
Apr 28, 2003 | 4.453 | 4.502 | 4.433 | 4.500 | 23,459 | +0.09(+2.06%) |
Apr 25, 2003 | 4.650 | 4.650 | 4.409 | 4.409 | 36,317 | -0.17(-3.68%) |
Apr 24, 2003 | 4.544 | 4.633 | 4.533 | 4.577 | 29,324 | +0.03(+0.73%) |
Apr 23, 2003 | 4.511 | 4.544 | 4.497 | 4.544 | 23,233 | +0.03(+0.74%) |
Apr 22, 2003 | 4.322 | 4.584 | 4.322 | 4.511 | 100,154 | +0.18(+4.09%) |
Apr 21, 2003 | 4.278 | 4.422 | 4.278 | 4.333 | 24,361 | +0.05(+1.19%) |
Apr 17, 2003 | 4.267 | 4.282 | 4.267 | 4.282 | 17,143 | +0.02(+0.36%) |
Apr 16, 2003 | 4.267 | 4.282 | 4.258 | 4.267 | 30,001 | +0.01(+0.26%) |
Apr 15, 2003 | 4.256 | 4.265 | 4.212 | 4.256 | 32,256 | +0.04(+1.05%) |
Apr 14, 2003 | 4.212 | 4.236 | 4.200 | 4.212 | 24,587 | +0.00(+0.00%) |
Apr 11, 2003 | 4.212 | 4.220 | 4.194 | 4.212 | 21,203 | +0.02(+0.53%) |
Apr 10, 2003 | 4.234 | 4.234 | 4.189 | 4.189 | 12,632 | -0.02(-0.53%) |
Apr 09, 2003 | 4.243 | 4.265 | 4.136 | 4.212 | 101,056 | -0.01(-0.21%) |
Apr 08, 2003 | 4.220 | 4.220 | 4.145 | 4.220 | 35,414 | +0.01(+0.21%) |
Apr 07, 2003 | 4.085 | 4.212 | 4.085 | 4.212 | 28,647 | +0.11(+2.70%) |
Apr 04, 2003 | 4.147 | 4.147 | 4.101 | 4.101 | 12,632 | -0.04(-1.06%) |
Apr 03, 2003 | 4.143 | 4.167 | 4.014 | 4.145 | 25,940 | +0.02(+0.53%) |
Apr 02, 2003 | 3.872 | 4.149 | 3.799 | 4.123 | 58,874 | +0.31(+8.27%) |