Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 4.447 | 4.508 | 4.446 | 4.488 | 881,453 | +0.04(+0.91%) |
Jun 27, 2003 | 4.472 | 4.481 | 4.435 | 4.448 | 378,826 | -0.02(-0.54%) |
Jun 26, 2003 | 4.473 | 4.488 | 4.424 | 4.472 | 395,663 | +0.02(+0.39%) |
Jun 25, 2003 | 4.445 | 4.472 | 4.434 | 4.455 | 515,006 | +0.02(+0.46%) |
Jun 24, 2003 | 4.446 | 4.486 | 4.399 | 4.435 | 529,367 | -0.01(-0.25%) |
Jun 23, 2003 | 4.545 | 4.545 | 4.412 | 4.446 | 834,409 | -0.10(-2.18%) |
Jun 20, 2003 | 4.584 | 4.587 | 4.513 | 4.545 | 954,247 | +0.01(+0.24%) |
Jun 19, 2003 | 4.569 | 4.591 | 4.534 | 4.534 | 678,421 | -0.04(-0.77%) |
Jun 18, 2003 | 4.539 | 4.574 | 4.438 | 4.569 | 1,656,438 | +0.02(+0.40%) |
Jun 17, 2003 | 4.555 | 4.555 | 4.485 | 4.551 | 758,148 | -0.00(-0.09%) |
Jun 16, 2003 | 4.488 | 4.561 | 4.488 | 4.555 | 428,346 | +0.08(+1.71%) |
Jun 13, 2003 | 4.478 | 4.493 | 4.437 | 4.478 | 549,670 | +0.01(+0.29%) |
Jun 12, 2003 | 4.422 | 4.471 | 4.422 | 4.465 | 548,679 | +0.06(+1.45%) |
Jun 11, 2003 | 4.407 | 4.407 | 4.360 | 4.401 | 485,294 | -0.01(-0.16%) |
Jun 10, 2003 | 4.342 | 4.412 | 4.324 | 4.408 | 819,058 | +0.07(+1.53%) |
Jun 09, 2003 | 4.433 | 4.433 | 4.325 | 4.342 | 983,464 | -0.08(-1.92%) |
Jun 06, 2003 | 4.340 | 4.433 | 4.311 | 4.427 | 1,329,607 | +0.10(+2.29%) |
Jun 05, 2003 | 4.264 | 4.342 | 4.234 | 4.328 | 601,666 | +0.01(+0.30%) |
Jun 04, 2003 | 4.276 | 4.314 | 4.263 | 4.314 | 717,542 | +0.05(+1.28%) |
Jun 03, 2003 | 4.318 | 4.332 | 4.251 | 4.260 | 742,302 | -0.06(-1.36%) |
Jun 02, 2003 | 4.241 | 4.348 | 4.240 | 4.318 | 976,036 | +0.08(+1.95%) |
May 30, 2003 | 4.183 | 4.256 | 4.182 | 4.236 | 872,044 | +0.04(+0.89%) |
May 29, 2003 | 4.190 | 4.215 | 4.145 | 4.198 | 906,708 | +0.03(+0.68%) |
May 28, 2003 | 4.164 | 4.190 | 4.109 | 4.170 | 864,616 | +0.01(+0.15%) |
May 27, 2003 | 4.089 | 4.165 | 4.089 | 4.164 | 386,750 | +0.07(+1.63%) |
May 23, 2003 | 4.060 | 4.115 | 4.035 | 4.097 | 262,950 | +0.04(+0.90%) |
May 22, 2003 | 4.066 | 4.075 | 4.057 | 4.061 | 854,712 | -0.02(-0.37%) |
May 21, 2003 | 4.083 | 4.094 | 4.068 | 4.076 | 541,251 | +0.00(+0.05%) |
May 20, 2003 | 4.014 | 4.094 | 4.012 | 4.074 | 813,115 | +0.05(+1.36%) |
May 19, 2003 | 4.049 | 4.054 | 4.015 | 4.020 | 412,995 | -0.03(-0.72%) |
May 16, 2003 | 4.074 | 4.092 | 4.049 | 4.049 | 486,780 | -0.02(-0.59%) |
May 15, 2003 | 4.077 | 4.110 | 4.041 | 4.073 | 651,186 | +0.01(+0.20%) |
May 14, 2003 | 4.100 | 4.103 | 4.044 | 4.065 | 362,485 | -0.03(-0.62%) |
May 13, 2003 | 4.130 | 4.130 | 4.088 | 4.090 | 391,701 | -0.05(-1.10%) |
May 12, 2003 | 4.091 | 4.160 | 4.091 | 4.136 | 702,686 | +0.02(+0.39%) |
May 09, 2003 | 4.097 | 4.138 | 4.089 | 4.120 | 573,935 | +0.03(+0.72%) |
May 08, 2003 | 4.090 | 4.124 | 4.075 | 4.090 | 623,950 | -0.01(-0.17%) |
May 07, 2003 | 4.074 | 4.108 | 4.059 | 4.097 | 633,854 | +0.01(+0.22%) |
May 06, 2003 | 4.058 | 4.094 | 4.026 | 4.088 | 1,267,212 | +0.04(+1.00%) |
May 05, 2003 | 4.050 | 4.064 | 4.021 | 4.048 | 1,023,575 | -0.00(-0.05%) |
May 02, 2003 | 3.992 | 4.059 | 3.990 | 4.050 | 641,777 | +0.06(+1.47%) |
May 01, 2003 | 4.031 | 4.037 | 3.943 | 3.991 | 471,924 | -0.04(-0.98%) |
Apr 30, 2003 | 4.008 | 4.054 | 3.975 | 4.031 | 447,659 | +0.02(+0.40%) |
Apr 29, 2003 | 4.029 | 4.039 | 3.999 | 4.015 | 435,279 | -0.03(-0.70%) |
Apr 28, 2003 | 3.959 | 4.054 | 3.956 | 4.043 | 721,999 | +0.08(+2.14%) |
Apr 25, 2003 | 4.045 | 4.046 | 3.952 | 3.958 | 641,777 | -0.11(-2.75%) |
Apr 24, 2003 | 4.076 | 4.084 | 4.039 | 4.070 | 1,796,084 | -0.01(-0.15%) |
Apr 23, 2003 | 4.096 | 4.096 | 4.040 | 4.076 | 650,195 | +0.03(+0.75%) |
Apr 22, 2003 | 4.008 | 4.064 | 3.963 | 4.046 | 658,118 | +0.04(+0.93%) |
Apr 21, 2003 | 3.937 | 4.015 | 3.926 | 4.008 | 786,375 | +0.07(+1.85%) |
Apr 17, 2003 | 4.006 | 4.019 | 3.913 | 3.936 | 1,416,762 | -0.07(-1.79%) |
Apr 16, 2003 | 4.032 | 4.034 | 3.984 | 4.007 | 991,387 | -0.01(-0.35%) |
Apr 15, 2003 | 4.014 | 4.035 | 3.974 | 4.022 | 1,043,383 | +0.01(+0.20%) |
Apr 14, 2003 | 3.975 | 4.017 | 3.965 | 4.014 | 581,858 | +0.05(+1.22%) |
Apr 11, 2003 | 3.958 | 3.985 | 3.938 | 3.965 | 755,672 | +0.02(+0.49%) |
Apr 10, 2003 | 3.986 | 3.986 | 3.935 | 3.946 | 1,093,398 | -0.04(-1.01%) |
Apr 09, 2003 | 3.930 | 3.992 | 3.929 | 3.986 | 924,535 | +0.05(+1.23%) |
Apr 08, 2003 | 3.894 | 3.963 | 3.887 | 3.938 | 763,100 | +0.04(+1.11%) |
Apr 07, 2003 | 3.832 | 3.953 | 3.832 | 3.894 | 927,011 | +0.11(+2.99%) |
Apr 04, 2003 | 3.802 | 3.836 | 3.771 | 3.781 | 320,393 | -0.03(-0.66%) |
Apr 03, 2003 | 3.781 | 3.877 | 3.781 | 3.807 | 722,494 | +0.02(+0.53%) |
Apr 02, 2003 | 3.706 | 3.809 | 3.698 | 3.786 | 541,747 | +0.09(+2.54%) |