Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 5.363 | 5.494 | 5.363 | 5.434 | 176,125 | +0.00(+0.00%) |
Jun 27, 2003 | 5.446 | 5.464 | 5.434 | 5.434 | 76,276 | -0.01(-0.11%) |
Jun 26, 2003 | 5.422 | 5.440 | 5.410 | 5.440 | 61,963 | +0.04(+0.66%) |
Jun 25, 2003 | 5.404 | 5.434 | 5.387 | 5.404 | 22,731 | +0.00(+0.00%) |
Jun 24, 2003 | 5.381 | 5.434 | 5.357 | 5.404 | 32,665 | +0.03(+0.55%) |
Jun 23, 2003 | 5.357 | 5.428 | 5.357 | 5.375 | 42,600 | +0.02(+0.33%) |
Jun 20, 2003 | 5.404 | 5.434 | 5.357 | 5.357 | 39,232 | +0.01(+0.22%) |
Jun 19, 2003 | 5.363 | 5.428 | 5.345 | 5.345 | 59,606 | -0.02(-0.44%) |
Jun 18, 2003 | 5.422 | 5.446 | 5.357 | 5.369 | 38,053 | -0.04(-0.66%) |
Jun 17, 2003 | 5.446 | 5.446 | 5.387 | 5.404 | 21,552 | -0.04(-0.76%) |
Jun 16, 2003 | 5.345 | 5.446 | 5.345 | 5.446 | 55,565 | +0.07(+1.33%) |
Jun 13, 2003 | 5.315 | 5.375 | 5.286 | 5.375 | 28,119 | +0.04(+0.78%) |
Jun 12, 2003 | 5.404 | 5.410 | 5.256 | 5.333 | 1,998,499 | -0.10(-1.86%) |
Jun 11, 2003 | 5.434 | 5.440 | 5.404 | 5.434 | 33,170 | +0.00(+0.00%) |
Jun 10, 2003 | 5.393 | 5.440 | 5.393 | 5.434 | 40,579 | +0.08(+1.55%) |
Jun 09, 2003 | 5.274 | 5.404 | 5.274 | 5.351 | 781,787 | +0.08(+1.46%) |
Jun 06, 2003 | 5.298 | 5.309 | 5.256 | 5.274 | 39,400 | -0.01(-0.11%) |
Jun 05, 2003 | 5.315 | 5.315 | 5.268 | 5.280 | 28,792 | -0.02(-0.34%) |
Jun 04, 2003 | 5.333 | 5.363 | 5.268 | 5.298 | 24,583 | -0.04(-0.67%) |
Jun 03, 2003 | 5.375 | 5.375 | 5.268 | 5.333 | 40,242 | -0.01(-0.22%) |
Jun 02, 2003 | 5.345 | 5.446 | 5.345 | 5.345 | 41,758 | +0.02(+0.33%) |
May 30, 2003 | 5.274 | 5.327 | 5.274 | 5.327 | 106,079 | +0.06(+1.13%) |
May 29, 2003 | 5.315 | 5.339 | 5.268 | 5.268 | 38,558 | -0.05(-0.89%) |
May 28, 2003 | 5.315 | 5.345 | 5.286 | 5.315 | 36,201 | +0.00(+0.00%) |
May 27, 2003 | 5.333 | 5.393 | 5.303 | 5.315 | 23,741 | -0.02(-0.33%) |
May 23, 2003 | 5.286 | 5.345 | 5.286 | 5.333 | 17,848 | +0.03(+0.56%) |
May 22, 2003 | 5.327 | 5.345 | 5.303 | 5.303 | 144,806 | -0.02(-0.45%) |
May 21, 2003 | 5.315 | 5.404 | 5.315 | 5.327 | 49,503 | +0.01(+0.22%) |
May 20, 2003 | 5.256 | 5.315 | 5.232 | 5.315 | 60,111 | +0.06(+1.13%) |
May 19, 2003 | 5.137 | 5.315 | 4.852 | 5.256 | 37,380 | +0.11(+2.19%) |
May 16, 2003 | 5.268 | 5.333 | 5.143 | 5.143 | 64,321 | -0.17(-3.13%) |
May 15, 2003 | 5.375 | 5.399 | 5.298 | 5.309 | 61,626 | -0.06(-1.11%) |
May 14, 2003 | 5.434 | 5.458 | 5.369 | 5.369 | 60,953 | -0.07(-1.20%) |
May 13, 2003 | 5.434 | 5.464 | 5.404 | 5.434 | 55,565 | -0.01(-0.22%) |
May 12, 2003 | 5.440 | 5.464 | 5.428 | 5.446 | 9,766 | -0.01(-0.22%) |
May 09, 2003 | 5.458 | 5.476 | 5.440 | 5.458 | 117,865 | +0.00(+0.00%) |
May 08, 2003 | 5.369 | 5.464 | 5.369 | 5.458 | 10,102 | +0.08(+1.43%) |
May 07, 2003 | 5.381 | 5.452 | 5.381 | 5.381 | 20,542 | +0.01(+0.22%) |
May 06, 2003 | 5.387 | 5.458 | 5.357 | 5.369 | 78,128 | -0.02(-0.33%) |
May 05, 2003 | 5.428 | 5.464 | 5.381 | 5.387 | 46,472 | -0.04(-0.77%) |
May 02, 2003 | 5.404 | 5.464 | 5.393 | 5.428 | 75,939 | +0.05(+0.99%) |
Apr 30, 2003 | 5.351 | 5.375 | 5.327 | 5.375 | 52,197 | +0.02(+0.44%) |
Apr 29, 2003 | 5.375 | 5.375 | 5.226 | 5.351 | 56,743 | -0.03(-0.55%) |
Apr 28, 2003 | 5.375 | 5.440 | 5.345 | 5.381 | 185,891 | +0.04(+0.67%) |
Apr 25, 2003 | 5.303 | 5.345 | 5.303 | 5.345 | 169,390 | +0.04(+0.78%) |
Apr 24, 2003 | 5.345 | 5.404 | 5.303 | 5.303 | 244,319 | -0.08(-1.43%) |
Apr 23, 2003 | 5.387 | 5.404 | 5.363 | 5.381 | 379,864 | +0.02(+0.44%) |
Apr 22, 2003 | 5.315 | 5.446 | 5.315 | 5.357 | 110,625 | +0.04(+0.78%) |
Apr 21, 2003 | 5.309 | 5.321 | 5.226 | 5.315 | 61,795 | -0.03(-0.56%) |
Apr 17, 2003 | 5.137 | 5.375 | 5.137 | 5.345 | 594,380 | +0.20(+3.93%) |
Apr 16, 2003 | 5.125 | 5.149 | 5.107 | 5.143 | 112,814 | +0.08(+1.52%) |
Apr 15, 2003 | 4.947 | 5.102 | 4.941 | 5.066 | 175,451 | +0.12(+2.40%) |
Apr 14, 2003 | 4.929 | 4.953 | 4.917 | 4.947 | 12,123 | +0.02(+0.48%) |
Apr 11, 2003 | 4.906 | 4.959 | 4.870 | 4.923 | 107,257 | +0.02(+0.48%) |
Apr 10, 2003 | 4.852 | 4.906 | 4.852 | 4.900 | 34,686 | +0.08(+1.60%) |
Apr 09, 2003 | 4.870 | 4.929 | 4.816 | 4.822 | 28,456 | -0.03(-0.61%) |
Apr 08, 2003 | 4.959 | 4.971 | 4.811 | 4.852 | 94,966 | -0.11(-2.16%) |
Apr 07, 2003 | 4.989 | 5.072 | 4.947 | 4.959 | 27,614 | +0.01(+0.12%) |
Apr 04, 2003 | 4.989 | 5.007 | 4.900 | 4.953 | 18,690 | -0.01(-0.12%) |
Apr 03, 2003 | 4.989 | 5.012 | 4.900 | 4.959 | 9,934 | -0.03(-0.60%) |
Apr 02, 2003 | 4.900 | 4.995 | 4.900 | 4.989 | 50,682 | +0.11(+2.19%) |