Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 6.411 | 6.411 | 5.484 | 5.972 | 25,107 | -0.44(-6.84%) |
Jun 27, 2003 | 6.709 | 6.825 | 6.411 | 6.411 | 23,138 | -0.29(-4.36%) |
Jun 26, 2003 | 7.209 | 7.221 | 6.703 | 6.703 | 12,635 | -0.46(-6.38%) |
Jun 25, 2003 | 7.252 | 7.313 | 6.703 | 7.160 | 30,850 | -0.01(-0.08%) |
Jun 24, 2003 | 6.856 | 7.922 | 6.776 | 7.166 | 117,331 | +0.59(+8.89%) |
Jun 23, 2003 | 6.094 | 6.795 | 6.094 | 6.581 | 32,491 | +0.78(+13.45%) |
Jun 20, 2003 | 5.424 | 6.246 | 5.424 | 5.801 | 17,394 | +0.43(+7.94%) |
Jun 19, 2003 | 5.375 | 5.375 | 5.375 | 5.375 | 1,312 | +0.04(+0.80%) |
Jun 18, 2003 | 5.241 | 5.332 | 4.753 | 5.332 | 25,927 | +0.15(+2.94%) |
Jun 17, 2003 | 5.454 | 5.454 | 5.180 | 5.180 | 3,774 | -0.30(-5.56%) |
Jun 16, 2003 | 5.484 | 5.484 | 5.484 | 5.484 | 492 | +0.03(+0.56%) |
Jun 13, 2003 | 5.424 | 5.454 | 5.369 | 5.454 | 10,174 | -0.01(-0.11%) |
Jun 12, 2003 | 5.271 | 5.460 | 5.271 | 5.460 | 8,205 | +0.25(+4.80%) |
Jun 11, 2003 | 5.210 | 5.229 | 5.119 | 5.210 | 10,830 | +0.03(+0.59%) |
Jun 10, 2003 | 4.997 | 5.180 | 4.997 | 5.180 | 10,174 | +0.21(+4.17%) |
Jun 09, 2003 | 4.997 | 5.027 | 4.973 | 4.973 | 4,102 | +0.04(+0.74%) |
Jun 06, 2003 | 4.784 | 4.936 | 4.784 | 4.936 | 9,517 | +0.21(+4.52%) |
Jun 05, 2003 | 4.692 | 4.723 | 4.692 | 4.723 | 2,789 | +0.03(+0.65%) |
Jun 04, 2003 | 4.692 | 4.723 | 4.692 | 4.692 | 1,969 | +0.00(+0.00%) |
Jun 03, 2003 | 4.570 | 4.723 | 4.570 | 4.692 | 8,369 | +0.12(+2.67%) |
Jun 02, 2003 | 4.479 | 4.570 | 4.479 | 4.570 | 5,087 | +0.09(+2.04%) |
May 30, 2003 | 4.479 | 4.479 | 4.479 | 4.479 | 0 | +0.00(+0.00%) |
May 29, 2003 | 4.503 | 4.540 | 4.479 | 4.479 | 2,133 | +0.04(+0.82%) |
May 28, 2003 | 4.442 | 4.442 | 4.442 | 4.442 | 0 | +0.00(+0.00%) |
May 23, 2003 | 4.357 | 4.442 | 4.357 | 4.442 | 1,641 | +0.18(+4.14%) |
May 22, 2003 | 4.278 | 4.284 | 4.260 | 4.266 | 3,610 | -0.09(-2.10%) |
May 21, 2003 | 4.327 | 4.357 | 4.327 | 4.357 | 328 | +0.00(+0.00%) |
May 20, 2003 | 4.266 | 4.418 | 4.266 | 4.357 | 10,666 | +0.09(+2.14%) |
May 19, 2003 | 4.046 | 4.266 | 4.040 | 4.266 | 4,923 | +0.30(+7.69%) |
May 16, 2003 | 3.961 | 3.961 | 3.961 | 3.961 | 328 | +0.06(+1.56%) |
May 15, 2003 | 4.260 | 4.260 | 3.900 | 3.900 | 4,758 | -0.35(-8.31%) |
May 14, 2003 | 4.253 | 4.253 | 4.253 | 4.253 | 328 | +0.04(+1.01%) |
May 13, 2003 | 4.357 | 4.570 | 4.211 | 4.211 | 7,876 | -0.09(-2.12%) |
May 12, 2003 | 4.266 | 4.357 | 4.266 | 4.302 | 1,148 | +0.10(+2.47%) |
May 09, 2003 | 4.205 | 4.205 | 4.199 | 4.199 | 328 | +0.05(+1.32%) |
May 08, 2003 | 4.449 | 4.509 | 4.113 | 4.144 | 3,938 | -0.24(-5.56%) |
May 07, 2003 | 4.418 | 4.418 | 4.296 | 4.388 | 1,641 | -0.12(-2.70%) |
May 06, 2003 | 4.022 | 4.509 | 4.022 | 4.509 | 16,081 | +0.55(+13.85%) |
May 05, 2003 | 3.839 | 3.991 | 3.839 | 3.961 | 36,758 | +0.07(+1.88%) |
May 02, 2003 | 3.870 | 3.888 | 3.870 | 3.888 | 11,487 | -0.04(-1.09%) |
May 01, 2003 | 3.931 | 3.931 | 3.931 | 3.931 | 0 | +0.00(+0.00%) |
Apr 30, 2003 | 3.931 | 3.931 | 3.931 | 3.931 | 1,641 | -0.07(-1.68%) |
Apr 29, 2003 | 3.991 | 4.113 | 3.991 | 3.998 | 3,938 | +0.04(+0.92%) |
Apr 28, 2003 | 3.961 | 3.961 | 3.961 | 3.961 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 3.961 | 3.961 | 3.961 | 3.961 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 4.205 | 4.205 | 3.961 | 3.961 | 5,579 | -0.30(-7.14%) |
Apr 23, 2003 | 4.296 | 4.296 | 4.266 | 4.266 | 1,148 | -0.05(-1.13%) |
Apr 22, 2003 | 4.314 | 4.314 | 4.314 | 4.314 | 328 | -0.05(-1.12%) |
Apr 21, 2003 | 4.418 | 4.418 | 4.339 | 4.363 | 1,476 | -0.05(-1.24%) |
Apr 17, 2003 | 4.418 | 4.418 | 4.418 | 4.418 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 4.479 | 4.479 | 4.418 | 4.418 | 1,312 | -0.12(-2.68%) |
Apr 15, 2003 | 4.540 | 4.540 | 4.540 | 4.540 | 492 | -0.06(-1.32%) |
Apr 14, 2003 | 4.601 | 4.601 | 4.601 | 4.601 | 0 | +0.00(+0.00%) |
Apr 11, 2003 | 4.601 | 4.601 | 4.601 | 4.601 | 492 | -0.06(-1.31%) |
Apr 10, 2003 | 4.662 | 4.662 | 4.662 | 4.662 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 4.662 | 4.662 | 4.570 | 4.662 | 1,476 | -0.04(-0.91%) |
Apr 08, 2003 | 4.765 | 4.765 | 4.704 | 4.704 | 2,461 | -0.14(-2.89%) |
Apr 07, 2003 | 4.814 | 4.845 | 4.814 | 4.845 | 1,641 | +0.00(+0.00%) |
Apr 04, 2003 | 4.845 | 4.845 | 4.845 | 4.845 | 656 | -0.02(-0.50%) |
Apr 03, 2003 | 4.839 | 4.869 | 4.839 | 4.869 | 1,641 | -0.01(-0.13%) |
Apr 02, 2003 | 4.936 | 4.936 | 4.875 | 4.875 | 656 | -0.12(-2.44%) |