Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 4.787 | 4.795 | 4.736 | 4.759 | 812,460 | -0.02(-0.44%) |
Jun 27, 2003 | 4.742 | 4.797 | 4.742 | 4.780 | 489,266 | +0.02(+0.32%) |
Jun 26, 2003 | 4.797 | 4.803 | 4.723 | 4.765 | 423,205 | -0.01(-0.16%) |
Jun 25, 2003 | 4.786 | 4.806 | 4.770 | 4.772 | 316,088 | -0.01(-0.28%) |
Jun 24, 2003 | 4.806 | 4.825 | 4.786 | 4.786 | 765,350 | -0.02(-0.43%) |
Jun 23, 2003 | 4.834 | 4.844 | 4.797 | 4.806 | 310,035 | -0.02(-0.35%) |
Jun 20, 2003 | 4.772 | 4.869 | 4.772 | 4.824 | 374,516 | +0.01(+0.16%) |
Jun 19, 2003 | 4.806 | 4.824 | 4.806 | 4.816 | 175,019 | -0.02(-0.51%) |
Jun 18, 2003 | 4.813 | 4.858 | 4.812 | 4.841 | 529,270 | +0.02(+0.51%) |
Jun 17, 2003 | 4.827 | 4.860 | 4.778 | 4.816 | 344,512 | -0.02(-0.39%) |
Jun 16, 2003 | 4.810 | 4.890 | 4.806 | 4.835 | 340,301 | -0.03(-0.55%) |
Jun 13, 2003 | 4.873 | 4.947 | 4.822 | 4.862 | 139,489 | -0.04(-0.81%) |
Jun 12, 2003 | 4.734 | 4.934 | 4.734 | 4.901 | 172,651 | +0.15(+3.08%) |
Jun 11, 2003 | 4.797 | 4.797 | 4.698 | 4.755 | 173,703 | -0.05(-1.09%) |
Jun 10, 2003 | 4.717 | 4.823 | 4.717 | 4.807 | 361,356 | +0.07(+1.46%) |
Jun 09, 2003 | 4.884 | 4.898 | 4.729 | 4.738 | 180,810 | -0.19(-3.78%) |
Jun 06, 2003 | 4.960 | 5.004 | 4.898 | 4.924 | 232,394 | +0.01(+0.15%) |
Jun 05, 2003 | 4.995 | 4.995 | 4.896 | 4.917 | 371,621 | -0.08(-1.56%) |
Jun 04, 2003 | 4.977 | 5.000 | 4.922 | 4.995 | 318,457 | +0.02(+0.46%) |
Jun 03, 2003 | 4.947 | 4.972 | 4.892 | 4.972 | 136,331 | +0.04(+0.73%) |
Jun 02, 2003 | 4.892 | 4.951 | 4.873 | 4.936 | 246,606 | -0.03(-0.65%) |
May 30, 2003 | 4.928 | 4.987 | 4.865 | 4.968 | 774,035 | +0.09(+1.83%) |
May 29, 2003 | 4.920 | 4.985 | 4.820 | 4.879 | 397,150 | -0.02(-0.39%) |
May 28, 2003 | 4.886 | 4.920 | 4.810 | 4.898 | 308,719 | +0.04(+0.90%) |
May 27, 2003 | 4.761 | 4.881 | 4.749 | 4.854 | 297,402 | +0.12(+2.57%) |
May 23, 2003 | 4.727 | 4.767 | 4.694 | 4.732 | 70,271 | +0.01(+0.20%) |
May 22, 2003 | 4.749 | 4.901 | 4.719 | 4.723 | 498,740 | -0.06(-1.15%) |
May 21, 2003 | 4.799 | 4.816 | 4.723 | 4.778 | 181,599 | -0.06(-1.18%) |
May 20, 2003 | 4.905 | 4.905 | 4.782 | 4.835 | 212,655 | -0.01(-0.16%) |
May 19, 2003 | 4.903 | 4.966 | 4.833 | 4.843 | 355,303 | -0.06(-1.12%) |
May 16, 2003 | 5.055 | 5.103 | 4.898 | 4.898 | 336,353 | -0.16(-3.08%) |
May 15, 2003 | 4.924 | 5.099 | 4.922 | 5.053 | 1,104,335 | +0.07(+1.49%) |
May 14, 2003 | 4.903 | 5.110 | 4.901 | 4.979 | 552,694 | +0.05(+1.08%) |
May 13, 2003 | 4.896 | 4.938 | 4.863 | 4.926 | 255,028 | +0.00(+0.04%) |
May 12, 2003 | 4.930 | 5.031 | 4.825 | 4.924 | 928,000 | -0.01(-0.27%) |
May 09, 2003 | 4.768 | 4.939 | 4.768 | 4.938 | 299,244 | +0.16(+3.30%) |
May 08, 2003 | 4.812 | 4.932 | 4.780 | 4.780 | 805,354 | -0.12(-2.37%) |
May 07, 2003 | 4.822 | 4.901 | 4.702 | 4.896 | 415,836 | +0.03(+0.66%) |
May 06, 2003 | 4.825 | 4.936 | 4.806 | 4.863 | 616,648 | +0.07(+1.39%) |
May 05, 2003 | 4.801 | 4.810 | 4.710 | 4.797 | 295,823 | +0.01(+0.12%) |
May 02, 2003 | 4.744 | 4.839 | 4.744 | 4.791 | 318,720 | +0.01(+0.20%) |
May 01, 2003 | 4.759 | 4.825 | 4.755 | 4.782 | 231,342 | +0.01(+0.28%) |
Apr 30, 2003 | 4.799 | 4.844 | 4.711 | 4.768 | 467,158 | -0.04(-0.79%) |
Apr 29, 2003 | 4.896 | 4.919 | 4.801 | 4.806 | 340,301 | -0.08(-1.71%) |
Apr 28, 2003 | 4.810 | 4.894 | 4.772 | 4.890 | 121,855 | +0.13(+2.63%) |
Apr 25, 2003 | 4.816 | 4.867 | 4.677 | 4.765 | 348,986 | -0.08(-1.65%) |
Apr 24, 2003 | 4.888 | 4.888 | 4.816 | 4.844 | 206,339 | -0.04(-0.89%) |
Apr 23, 2003 | 4.702 | 4.903 | 4.702 | 4.888 | 139,752 | +0.12(+2.43%) |
Apr 22, 2003 | 4.675 | 4.803 | 4.675 | 4.772 | 145,016 | +0.05(+0.96%) |
Apr 21, 2003 | 4.746 | 4.763 | 4.670 | 4.727 | 85,009 | +0.03(+0.65%) |
Apr 17, 2003 | 4.711 | 4.730 | 4.616 | 4.696 | 120,013 | +0.03(+0.73%) |
Apr 16, 2003 | 4.778 | 4.786 | 4.613 | 4.662 | 295,296 | -0.09(-1.84%) |
Apr 15, 2003 | 4.786 | 4.786 | 4.700 | 4.749 | 175,019 | +0.03(+0.64%) |
Apr 14, 2003 | 4.639 | 4.719 | 4.630 | 4.719 | 223,183 | +0.08(+1.76%) |
Apr 11, 2003 | 4.675 | 4.723 | 4.632 | 4.637 | 148,964 | -0.05(-1.05%) |
Apr 10, 2003 | 4.654 | 4.711 | 4.632 | 4.687 | 291,875 | +0.03(+0.69%) |
Apr 09, 2003 | 4.711 | 4.755 | 4.654 | 4.655 | 189,232 | -0.08(-1.72%) |
Apr 08, 2003 | 4.751 | 4.787 | 4.687 | 4.736 | 303,981 | -0.06(-1.27%) |
Apr 07, 2003 | 4.841 | 4.901 | 4.753 | 4.797 | 245,554 | -0.02(-0.39%) |
Apr 04, 2003 | 4.898 | 4.920 | 4.812 | 4.816 | 219,498 | -0.06(-1.25%) |
Apr 03, 2003 | 4.911 | 4.958 | 4.852 | 4.877 | 328,195 | -0.07(-1.35%) |
Apr 02, 2003 | 4.900 | 4.977 | 4.898 | 4.943 | 252,660 | +0.05(+0.97%) |