Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 5.277 | 5.375 | 5.042 | 5.361 | 515,087 | +0.14(+2.59%) |
Jun 27, 2003 | 4.948 | 5.212 | 4.969 | 5.225 | 109,827 | +0.28(+5.60%) |
Jun 26, 2003 | 4.919 | 5.148 | 4.919 | 4.948 | 113,664 | +0.02(+0.34%) |
Jun 25, 2003 | 5.005 | 5.005 | 4.900 | 4.931 | 86,327 | -0.09(-1.87%) |
Jun 24, 2003 | 5.206 | 5.307 | 5.004 | 5.025 | 168,338 | -0.22(-4.18%) |
Jun 23, 2003 | 5.440 | 5.536 | 5.244 | 5.244 | 129,011 | -0.27(-4.91%) |
Jun 20, 2003 | 5.161 | 5.521 | 5.148 | 5.515 | 295,911 | +0.35(+6.70%) |
Jun 19, 2003 | 5.140 | 5.204 | 5.069 | 5.169 | 58,031 | +0.00(+0.08%) |
Jun 18, 2003 | 5.054 | 5.173 | 5.008 | 5.165 | 137,644 | +0.25(+5.18%) |
Jun 17, 2003 | 4.902 | 4.975 | 4.900 | 4.910 | 145,318 | -0.02(-0.34%) |
Jun 16, 2003 | 4.927 | 4.929 | 4.871 | 4.927 | 215,339 | -0.00(-0.04%) |
Jun 13, 2003 | 4.885 | 5.006 | 4.862 | 4.929 | 62,827 | -0.07(-1.38%) |
Jun 12, 2003 | 4.971 | 5.027 | 4.971 | 4.998 | 65,225 | +0.06(+1.22%) |
Jun 11, 2003 | 4.954 | 4.990 | 4.929 | 4.937 | 56,592 | -0.01(-0.25%) |
Jun 10, 2003 | 4.912 | 4.965 | 4.902 | 4.950 | 129,970 | +0.04(+0.85%) |
Jun 09, 2003 | 5.015 | 5.015 | 4.837 | 4.908 | 147,236 | -0.12(-2.45%) |
Jun 06, 2003 | 5.008 | 5.050 | 4.931 | 5.031 | 183,685 | +0.06(+1.22%) |
Jun 05, 2003 | 4.971 | 5.019 | 4.900 | 4.971 | 90,643 | -0.11(-2.13%) |
Jun 04, 2003 | 4.973 | 5.127 | 4.973 | 5.079 | 82,011 | +0.04(+0.87%) |
Jun 03, 2003 | 5.063 | 5.123 | 5.025 | 5.035 | 125,175 | -0.06(-1.23%) |
Jun 02, 2003 | 5.046 | 5.106 | 5.046 | 5.098 | 97,358 | +0.13(+2.56%) |
May 30, 2003 | 4.792 | 4.996 | 4.773 | 4.971 | 56,592 | +0.22(+4.56%) |
May 29, 2003 | 4.733 | 4.792 | 4.721 | 4.754 | 57,072 | +0.07(+1.52%) |
May 28, 2003 | 4.666 | 4.723 | 4.648 | 4.683 | 10,071 | +0.05(+1.12%) |
May 27, 2003 | 4.629 | 4.712 | 4.527 | 4.631 | 234,043 | +0.04(+0.86%) |
May 23, 2003 | 4.585 | 4.608 | 4.579 | 4.591 | 265,697 | -0.05(-1.17%) |
May 22, 2003 | 4.575 | 4.683 | 4.566 | 4.646 | 251,309 | +0.08(+1.83%) |
May 21, 2003 | 4.587 | 4.591 | 4.512 | 4.562 | 71,939 | -0.03(-0.55%) |
May 20, 2003 | 4.602 | 4.602 | 4.556 | 4.587 | 274,329 | +0.00(+0.00%) |
May 19, 2003 | 4.679 | 4.679 | 4.571 | 4.587 | 166,420 | -0.09(-1.83%) |
May 16, 2003 | 4.729 | 4.729 | 4.671 | 4.673 | 77,215 | -0.01(-0.27%) |
May 15, 2003 | 4.694 | 4.716 | 4.677 | 4.685 | 84,409 | -0.02(-0.44%) |
May 14, 2003 | 4.712 | 4.733 | 4.675 | 4.706 | 188,961 | +0.03(+0.67%) |
May 13, 2003 | 4.660 | 4.710 | 4.631 | 4.675 | 138,124 | +0.01(+0.31%) |
May 12, 2003 | 4.491 | 4.660 | 4.429 | 4.660 | 122,777 | +0.16(+3.47%) |
May 09, 2003 | 4.539 | 4.587 | 4.379 | 4.504 | 216,298 | -0.08(-1.77%) |
May 08, 2003 | 4.543 | 4.587 | 4.525 | 4.585 | 128,532 | +0.04(+0.92%) |
May 07, 2003 | 4.604 | 4.643 | 4.535 | 4.543 | 197,114 | -0.09(-1.95%) |
May 06, 2003 | 4.666 | 4.694 | 4.623 | 4.634 | 319,412 | -0.01(-0.12%) |
May 05, 2003 | 4.677 | 4.712 | 4.639 | 4.639 | 127,093 | -0.06(-1.33%) |
May 02, 2003 | 4.792 | 4.810 | 4.702 | 4.702 | 283,921 | -0.10(-2.00%) |
May 01, 2003 | 5.008 | 5.008 | 4.792 | 4.798 | 53,714 | -0.17(-3.36%) |
Apr 30, 2003 | 5.106 | 5.148 | 4.952 | 4.965 | 49,878 | -0.19(-3.64%) |
Apr 29, 2003 | 5.125 | 5.161 | 5.096 | 5.152 | 114,623 | +0.09(+1.73%) |
Apr 28, 2003 | 5.125 | 5.161 | 5.063 | 5.065 | 22,541 | -0.06(-1.22%) |
Apr 25, 2003 | 5.194 | 5.219 | 5.127 | 5.127 | 175,053 | -0.13(-2.54%) |
Apr 24, 2003 | 5.234 | 5.267 | 5.215 | 5.261 | 23,020 | +0.04(+0.68%) |
Apr 23, 2003 | 5.192 | 5.236 | 5.186 | 5.225 | 55,153 | +0.01(+0.20%) |
Apr 22, 2003 | 5.188 | 5.225 | 5.188 | 5.215 | 197,594 | -0.00(-0.04%) |
Apr 21, 2003 | 5.267 | 5.302 | 4.969 | 5.217 | 107,909 | -0.10(-1.84%) |
Apr 17, 2003 | 5.211 | 5.317 | 5.204 | 5.315 | 36,929 | +0.15(+2.82%) |
Apr 16, 2003 | 5.192 | 5.192 | 5.123 | 5.169 | 180,328 | +0.05(+1.06%) |
Apr 15, 2003 | 5.004 | 5.192 | 5.004 | 5.115 | 220,135 | +0.12(+2.46%) |
Apr 14, 2003 | 4.933 | 5.004 | 4.933 | 4.992 | 41,245 | +0.01(+0.29%) |
Apr 11, 2003 | 4.912 | 5.008 | 4.854 | 4.977 | 60,908 | +0.09(+1.83%) |
Apr 10, 2003 | 4.985 | 4.985 | 4.883 | 4.887 | 82,490 | -0.06(-1.31%) |
Apr 09, 2003 | 4.981 | 4.983 | 4.952 | 4.952 | 4,316 | -0.04(-0.71%) |
Apr 08, 2003 | 5.040 | 5.040 | 4.988 | 4.988 | 45,082 | -0.06(-1.12%) |
Apr 07, 2003 | 5.058 | 5.067 | 4.988 | 5.044 | 75,776 | +0.00(+0.00%) |
Apr 04, 2003 | 4.900 | 5.052 | 4.900 | 5.044 | 101,674 | +0.13(+2.59%) |
Apr 03, 2003 | 4.835 | 4.937 | 4.827 | 4.917 | 180,808 | +0.08(+1.69%) |
Apr 02, 2003 | 4.664 | 4.835 | 4.641 | 4.835 | 141,001 | +0.21(+4.50%) |