Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 5.096 | 5.316 | 5.096 | 5.301 | 937,006 | +0.17(+3.37%) |
Jun 27, 2003 | 5.183 | 5.230 | 5.128 | 5.128 | 810,806 | -0.03(-0.61%) |
Jun 26, 2003 | 5.167 | 5.214 | 5.104 | 5.159 | 1,001,824 | -0.09(-1.65%) |
Jun 25, 2003 | 5.269 | 5.356 | 5.214 | 5.246 | 956,107 | +0.05(+1.06%) |
Jun 24, 2003 | 5.253 | 5.301 | 5.159 | 5.191 | 1,436,199 | -0.07(-1.34%) |
Jun 23, 2003 | 5.481 | 5.497 | 5.261 | 5.261 | 1,072,628 | -0.21(-3.87%) |
Jun 20, 2003 | 5.536 | 5.536 | 5.387 | 5.473 | 1,313,056 | -0.14(-2.52%) |
Jun 19, 2003 | 5.560 | 5.646 | 5.458 | 5.615 | 1,926,987 | +0.05(+0.99%) |
Jun 18, 2003 | 5.693 | 5.732 | 5.544 | 5.560 | 2,270,437 | -0.24(-4.19%) |
Jun 17, 2003 | 5.465 | 5.803 | 5.458 | 5.803 | 2,722,895 | +0.31(+5.72%) |
Jun 16, 2003 | 5.513 | 5.536 | 5.426 | 5.489 | 1,116,690 | +0.02(+0.43%) |
Jun 13, 2003 | 5.246 | 5.513 | 5.238 | 5.465 | 1,457,465 | +0.13(+2.35%) |
Jun 12, 2003 | 5.293 | 5.371 | 5.269 | 5.340 | 589,990 | -0.04(-0.73%) |
Jun 11, 2003 | 5.269 | 5.379 | 5.269 | 5.379 | 969,606 | +0.14(+2.70%) |
Jun 10, 2003 | 5.198 | 5.238 | 5.136 | 5.238 | 1,190,805 | -0.10(-1.91%) |
Jun 09, 2003 | 5.340 | 5.434 | 5.316 | 5.340 | 864,928 | -0.04(-0.73%) |
Jun 06, 2003 | 5.403 | 5.513 | 5.340 | 5.379 | 1,107,775 | -0.12(-2.14%) |
Jun 05, 2003 | 5.410 | 5.552 | 5.371 | 5.497 | 1,770,098 | +0.25(+4.79%) |
Jun 04, 2003 | 5.340 | 5.371 | 5.230 | 5.246 | 1,296,374 | -0.07(-1.33%) |
Jun 03, 2003 | 5.379 | 5.410 | 5.277 | 5.316 | 1,167,246 | -0.10(-1.88%) |
Jun 02, 2003 | 5.348 | 5.497 | 5.348 | 5.418 | 1,064,733 | -0.05(-1.00%) |
May 30, 2003 | 5.340 | 5.473 | 5.081 | 5.473 | 1,954,494 | +0.13(+2.35%) |
May 29, 2003 | 5.104 | 5.387 | 5.104 | 5.348 | 1,558,450 | +0.13(+2.41%) |
May 28, 2003 | 5.238 | 5.301 | 4.515 | 5.222 | 2,331,818 | -0.13(-2.49%) |
May 27, 2003 | 5.489 | 5.560 | 5.293 | 5.356 | 1,994,480 | -0.08(-1.45%) |
May 23, 2003 | 5.340 | 5.442 | 5.340 | 5.434 | 1,589,522 | +0.13(+2.37%) |
May 22, 2003 | 5.403 | 5.403 | 5.246 | 5.308 | 3,986,159 | -0.16(-3.01%) |
May 21, 2003 | 5.253 | 5.513 | 5.151 | 5.473 | 1,909,796 | +0.18(+3.41%) |
May 20, 2003 | 5.340 | 5.418 | 5.104 | 5.293 | 2,258,721 | -0.13(-2.32%) |
May 19, 2003 | 5.073 | 5.717 | 4.947 | 5.418 | 2,469,987 | +0.48(+9.70%) |
May 16, 2003 | 4.986 | 5.010 | 4.877 | 4.939 | 903,386 | +0.00(+0.00%) |
May 15, 2003 | 5.034 | 5.034 | 4.908 | 4.939 | 1,135,409 | -0.05(-0.94%) |
May 14, 2003 | 4.751 | 4.994 | 4.735 | 4.986 | 2,681,380 | +0.26(+5.48%) |
May 13, 2003 | 5.026 | 5.026 | 4.727 | 4.727 | 1,637,404 | -0.31(-6.23%) |
May 12, 2003 | 5.081 | 5.159 | 5.002 | 5.041 | 1,723,490 | +0.03(+0.63%) |
May 09, 2003 | 5.206 | 5.206 | 4.924 | 5.010 | 2,394,981 | -0.35(-6.59%) |
May 08, 2003 | 5.301 | 5.410 | 5.253 | 5.363 | 2,634,135 | +0.17(+3.33%) |
May 07, 2003 | 5.403 | 5.418 | 5.144 | 5.191 | 1,662,364 | -0.18(-3.36%) |
May 06, 2003 | 5.246 | 5.387 | 5.191 | 5.371 | 1,638,041 | +0.19(+3.64%) |
May 05, 2003 | 4.986 | 5.198 | 4.986 | 5.183 | 942,354 | +0.20(+3.94%) |
May 02, 2003 | 5.002 | 5.073 | 4.939 | 4.986 | 1,115,162 | -0.06(-1.24%) |
May 01, 2003 | 4.861 | 5.104 | 4.861 | 5.049 | 1,476,058 | +0.24(+5.07%) |
Apr 30, 2003 | 4.759 | 4.892 | 4.727 | 4.806 | 1,236,267 | +0.17(+3.73%) |
Apr 29, 2003 | 4.657 | 4.719 | 4.562 | 4.633 | 1,676,881 | -0.12(-2.48%) |
Apr 28, 2003 | 4.822 | 4.829 | 4.633 | 4.751 | 1,139,230 | -0.04(-0.82%) |
Apr 25, 2003 | 4.963 | 5.002 | 4.782 | 4.790 | 1,003,352 | -0.20(-4.09%) |
Apr 24, 2003 | 5.018 | 5.128 | 4.986 | 4.994 | 1,300,958 | -0.02(-0.47%) |
Apr 23, 2003 | 5.065 | 5.144 | 4.994 | 5.018 | 1,080,906 | -0.06(-1.24%) |
Apr 22, 2003 | 5.175 | 5.222 | 4.986 | 5.081 | 1,190,805 | -0.02(-0.31%) |
Apr 21, 2003 | 5.057 | 5.128 | 5.041 | 5.096 | 809,151 | +0.11(+2.20%) |
Apr 17, 2003 | 4.916 | 5.018 | 4.900 | 4.986 | 1,691,908 | +0.13(+2.75%) |
Apr 16, 2003 | 4.704 | 4.853 | 4.696 | 4.853 | 841,624 | +0.07(+1.48%) |
Apr 15, 2003 | 4.774 | 4.877 | 4.759 | 4.782 | 943,373 | +0.03(+0.66%) |
Apr 14, 2003 | 4.688 | 4.751 | 4.641 | 4.751 | 880,846 | +0.02(+0.50%) |
Apr 11, 2003 | 4.664 | 4.774 | 4.610 | 4.727 | 869,767 | +0.02(+0.33%) |
Apr 10, 2003 | 4.719 | 4.782 | 4.664 | 4.712 | 1,434,161 | -0.04(-0.83%) |
Apr 09, 2003 | 4.476 | 4.751 | 4.476 | 4.751 | 1,718,396 | +0.27(+6.14%) |
Apr 08, 2003 | 4.397 | 4.539 | 4.382 | 4.476 | 1,184,310 | +0.10(+2.33%) |
Apr 07, 2003 | 4.201 | 4.397 | 4.185 | 4.374 | 2,112,911 | -0.06(-1.42%) |
Apr 04, 2003 | 4.382 | 4.547 | 4.382 | 4.437 | 1,466,380 | +0.02(+0.36%) |
Apr 03, 2003 | 4.555 | 4.712 | 4.366 | 4.421 | 1,648,993 | -0.27(-5.85%) |
Apr 02, 2003 | 4.437 | 4.704 | 4.382 | 4.696 | 1,305,415 | +0.09(+1.87%) |