Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 10.23 | 10.25 | 10.07 | 10.12 | 4,845,710 | +0.01(+0.06%) |
Jun 27, 2003 | 10.27 | 10.27 | 10.07 | 10.11 | 3,790,794 | -0.07(-0.67%) |
Jun 26, 2003 | 10.07 | 10.22 | 9.975 | 10.18 | 4,553,175 | +0.11(+1.10%) |
Jun 25, 2003 | 10.10 | 10.19 | 9.916 | 10.07 | 8,876,145 | -0.10(-1.01%) |
Jun 24, 2003 | 10.15 | 10.37 | 10.11 | 10.17 | 7,354,364 | +0.04(+0.38%) |
Jun 23, 2003 | 10.14 | 10.15 | 9.975 | 10.13 | 8,556,542 | -0.05(-0.51%) |
Jun 20, 2003 | 10.14 | 10.28 | 10.02 | 10.19 | 15,731,113 | +0.13(+1.32%) |
Jun 19, 2003 | 10.50 | 10.52 | 10.01 | 10.05 | 11,089,284 | +4.80(+91.52%) |
Jun 18, 2003 | 5.285 | 5.302 | 5.235 | 5.249 | 8,451,745 | -0.03(-0.58%) |
Jun 17, 2003 | 5.221 | 5.291 | 5.221 | 5.280 | 9,958,130 | +0.10(+1.84%) |
Jun 16, 2003 | 5.154 | 5.192 | 5.122 | 5.185 | 7,293,523 | +0.11(+2.08%) |
Jun 13, 2003 | 5.135 | 5.172 | 5.065 | 5.079 | 6,823,181 | -0.06(-1.10%) |
Jun 12, 2003 | 5.096 | 5.147 | 5.068 | 5.135 | 8,388,669 | +0.04(+0.76%) |
Jun 11, 2003 | 4.975 | 5.096 | 4.975 | 5.096 | 12,338,644 | +0.12(+2.45%) |
Jun 10, 2003 | 4.933 | 5.026 | 4.933 | 4.975 | 9,879,657 | +0.08(+1.73%) |
Jun 09, 2003 | 4.926 | 4.978 | 4.877 | 4.890 | 8,679,218 | -0.04(-0.73%) |
Jun 06, 2003 | 4.883 | 4.958 | 4.883 | 4.926 | 9,026,883 | +0.04(+0.88%) |
Jun 05, 2003 | 4.800 | 4.888 | 4.766 | 4.883 | 9,318,425 | +0.08(+1.74%) |
Jun 04, 2003 | 4.832 | 4.842 | 4.787 | 4.800 | 7,670,491 | -0.03(-0.67%) |
Jun 03, 2003 | 4.732 | 4.836 | 4.716 | 4.832 | 11,087,545 | +0.08(+1.75%) |
Jun 02, 2003 | 4.836 | 4.855 | 4.740 | 4.749 | 12,309,341 | -0.08(-1.67%) |
May 30, 2003 | 4.784 | 4.832 | 4.738 | 4.829 | 8,199,439 | +0.04(+0.94%) |
May 29, 2003 | 4.805 | 4.847 | 4.758 | 4.784 | 7,670,491 | -0.02(-0.43%) |
May 28, 2003 | 4.820 | 4.843 | 4.769 | 4.805 | 9,397,892 | +0.01(+0.10%) |
May 27, 2003 | 4.800 | 4.869 | 4.800 | 4.800 | 8,810,337 | -0.01(-0.13%) |
May 23, 2003 | 4.850 | 4.881 | 4.788 | 4.806 | 7,417,192 | -0.07(-1.35%) |
May 22, 2003 | 4.888 | 4.929 | 4.862 | 4.872 | 10,060,939 | -0.06(-1.13%) |
May 21, 2003 | 4.820 | 4.944 | 4.782 | 4.928 | 15,106,557 | +0.11(+2.25%) |
May 20, 2003 | 4.778 | 4.923 | 4.769 | 4.820 | 21,661,540 | +0.07(+1.54%) |
May 19, 2003 | 4.790 | 4.850 | 4.746 | 4.747 | 10,507,441 | -0.06(-1.16%) |
May 16, 2003 | 4.691 | 4.840 | 4.688 | 4.803 | 23,866,732 | +0.11(+2.38%) |
May 15, 2003 | 4.709 | 4.731 | 4.643 | 4.691 | 8,998,573 | -0.02(-0.47%) |
May 14, 2003 | 4.709 | 4.732 | 4.689 | 4.713 | 6,322,543 | +0.00(+0.01%) |
May 13, 2003 | 4.730 | 4.737 | 4.689 | 4.712 | 5,568,606 | -0.03(-0.63%) |
May 12, 2003 | 4.696 | 4.756 | 4.678 | 4.742 | 5,251,237 | +0.04(+0.77%) |
May 09, 2003 | 4.663 | 4.706 | 4.651 | 4.706 | 4,328,930 | +0.06(+1.39%) |
May 08, 2003 | 4.669 | 4.716 | 4.631 | 4.641 | 6,928,971 | -0.03(-0.59%) |
May 07, 2003 | 4.736 | 4.745 | 4.665 | 4.669 | 7,506,592 | -0.07(-1.40%) |
May 06, 2003 | 4.698 | 4.744 | 4.691 | 4.736 | 6,724,841 | +0.04(+0.79%) |
May 05, 2003 | 4.674 | 4.747 | 4.668 | 4.698 | 11,501,764 | +0.03(+0.74%) |
May 02, 2003 | 4.531 | 4.676 | 4.503 | 4.664 | 15,048,944 | +0.09(+1.89%) |
May 01, 2003 | 4.637 | 4.645 | 4.555 | 4.577 | 9,726,187 | -0.06(-1.30%) |
Apr 30, 2003 | 4.544 | 4.646 | 4.520 | 4.637 | 13,382,634 | +0.08(+1.79%) |
Apr 29, 2003 | 4.572 | 4.593 | 4.535 | 4.556 | 9,218,596 | -0.02(-0.35%) |
Apr 28, 2003 | 4.559 | 4.581 | 4.513 | 4.572 | 9,475,371 | +0.01(+0.14%) |
Apr 25, 2003 | 4.583 | 4.646 | 4.558 | 4.565 | 8,858,514 | -0.02(-0.44%) |
Apr 24, 2003 | 4.598 | 4.623 | 4.503 | 4.586 | 16,818,064 | +0.02(+0.39%) |
Apr 23, 2003 | 4.596 | 4.603 | 4.543 | 4.568 | 8,205,399 | -0.03(-0.60%) |
Apr 22, 2003 | 4.480 | 4.613 | 4.470 | 4.596 | 12,967,422 | +0.09(+1.99%) |
Apr 21, 2003 | 4.624 | 4.681 | 4.491 | 4.506 | 13,955,785 | -0.12(-2.54%) |
Apr 17, 2003 | 4.573 | 4.653 | 4.522 | 4.623 | 16,699,858 | +0.09(+2.00%) |
Apr 16, 2003 | 4.732 | 4.787 | 4.440 | 4.533 | 40,790,088 | -0.19(-3.96%) |
Apr 15, 2003 | 4.739 | 4.747 | 4.636 | 4.719 | 15,966,284 | -0.02(-0.40%) |
Apr 14, 2003 | 4.678 | 4.773 | 4.628 | 4.739 | 7,939,684 | +0.06(+1.30%) |
Apr 11, 2003 | 4.613 | 4.695 | 4.563 | 4.678 | 7,804,094 | +0.06(+1.41%) |
Apr 10, 2003 | 4.652 | 4.652 | 4.574 | 4.613 | 12,719,586 | -0.04(-0.84%) |
Apr 09, 2003 | 4.716 | 4.741 | 4.639 | 4.652 | 8,824,741 | -0.06(-1.37%) |
Apr 08, 2003 | 4.652 | 4.731 | 4.624 | 4.716 | 13,058,808 | +0.06(+1.37%) |
Apr 07, 2003 | 4.683 | 4.757 | 4.650 | 4.653 | 11,284,721 | +0.01(+0.11%) |
Apr 04, 2003 | 4.631 | 4.724 | 4.630 | 4.647 | 10,138,916 | -0.03(-0.72%) |
Apr 03, 2003 | 4.636 | 4.713 | 4.586 | 4.681 | 10,746,833 | +0.07(+1.45%) |
Apr 02, 2003 | 4.616 | 4.679 | 4.600 | 4.614 | 11,575,767 | +0.02(+0.43%) |