Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 4.477 | 4.658 | 4.384 | 4.467 | 599,099 | +0.00(+0.04%) |
Jun 27, 2003 | 4.273 | 4.522 | 4.273 | 4.465 | 482,826 | +0.17(+4.05%) |
Jun 26, 2003 | 4.319 | 4.374 | 4.238 | 4.291 | 356,926 | +0.03(+0.65%) |
Jun 25, 2003 | 4.277 | 4.329 | 4.236 | 4.263 | 391,378 | -0.05(-1.14%) |
Jun 24, 2003 | 4.417 | 4.417 | 4.283 | 4.313 | 282,704 | -0.06(-1.35%) |
Jun 23, 2003 | 4.471 | 4.559 | 4.287 | 4.372 | 916,002 | -0.13(-2.85%) |
Jun 20, 2003 | 4.597 | 4.613 | 4.435 | 4.500 | 468,387 | -0.11(-2.48%) |
Jun 19, 2003 | 4.727 | 4.773 | 4.611 | 4.615 | 350,340 | -0.11(-2.42%) |
Jun 18, 2003 | 4.654 | 4.745 | 4.644 | 4.729 | 320,195 | +0.03(+0.67%) |
Jun 17, 2003 | 4.646 | 4.698 | 4.605 | 4.698 | 253,319 | +0.01(+0.21%) |
Jun 16, 2003 | 4.548 | 4.688 | 4.520 | 4.688 | 159,844 | +0.18(+3.94%) |
Jun 13, 2003 | 4.520 | 4.599 | 4.481 | 4.510 | 243,186 | -0.06(-1.30%) |
Jun 12, 2003 | 4.599 | 4.623 | 4.542 | 4.569 | 201,388 | -0.04(-0.90%) |
Jun 11, 2003 | 4.591 | 4.682 | 4.451 | 4.611 | 393,911 | +0.04(+0.78%) |
Jun 10, 2003 | 4.567 | 4.589 | 4.471 | 4.575 | 192,269 | +0.08(+1.89%) |
Jun 09, 2003 | 4.593 | 4.599 | 4.494 | 4.490 | 242,601 | -0.10(-2.23%) |
Jun 06, 2003 | 4.737 | 4.757 | 4.573 | 4.593 | 291,823 | -0.09(-2.02%) |
Jun 05, 2003 | 4.605 | 4.707 | 4.441 | 4.688 | 501,065 | -0.12(-2.50%) |
Jun 04, 2003 | 4.688 | 4.820 | 4.670 | 4.808 | 278,904 | +0.07(+1.55%) |
Jun 03, 2003 | 4.731 | 4.765 | 4.650 | 4.735 | 292,836 | -0.00(-0.05%) |
Jun 02, 2003 | 4.676 | 4.737 | 4.638 | 4.737 | 497,012 | +0.08(+1.65%) |
May 30, 2003 | 4.557 | 4.662 | 4.550 | 4.660 | 303,476 | +0.12(+2.70%) |
May 29, 2003 | 4.500 | 4.585 | 4.441 | 4.538 | 336,154 | +0.07(+1.55%) |
May 28, 2003 | 4.461 | 4.536 | 4.431 | 4.469 | 197,335 | +0.04(+0.98%) |
May 27, 2003 | 4.342 | 4.457 | 4.303 | 4.425 | 326,275 | +0.08(+1.86%) |
May 23, 2003 | 4.283 | 4.392 | 4.283 | 4.344 | 166,430 | +0.00(+0.05%) |
May 22, 2003 | 4.263 | 4.342 | 4.255 | 4.342 | 201,895 | +0.03(+0.73%) |
May 21, 2003 | 4.275 | 4.334 | 4.240 | 4.311 | 247,999 | +0.04(+1.02%) |
May 20, 2003 | 4.271 | 4.330 | 4.196 | 4.267 | 755,651 | -0.04(-0.83%) |
May 19, 2003 | 4.364 | 4.380 | 4.279 | 4.303 | 413,416 | -0.08(-1.80%) |
May 16, 2003 | 4.307 | 4.406 | 4.307 | 4.382 | 754,891 | -0.01(-0.31%) |
May 15, 2003 | 4.404 | 4.447 | 4.323 | 4.396 | 902,576 | -0.04(-0.80%) |
May 14, 2003 | 4.404 | 4.481 | 4.386 | 4.431 | 743,998 | -0.02(-0.53%) |
May 13, 2003 | 4.449 | 4.467 | 4.390 | 4.455 | 300,436 | +0.00(+0.00%) |
May 12, 2003 | 4.392 | 4.481 | 4.392 | 4.455 | 598,846 | +0.02(+0.53%) |
May 09, 2003 | 4.510 | 4.510 | 4.406 | 4.431 | 637,604 | -0.05(-1.06%) |
May 08, 2003 | 4.530 | 4.536 | 4.449 | 4.479 | 365,792 | -0.09(-1.99%) |
May 07, 2003 | 4.664 | 4.698 | 4.538 | 4.569 | 608,219 | -0.12(-2.53%) |
May 06, 2003 | 4.688 | 4.729 | 4.678 | 4.688 | 255,599 | -0.04(-0.84%) |
May 05, 2003 | 4.735 | 4.747 | 4.658 | 4.727 | 327,288 | -0.00(-0.04%) |
May 02, 2003 | 4.490 | 4.777 | 4.490 | 4.729 | 392,644 | +0.22(+4.77%) |
May 01, 2003 | 4.550 | 4.550 | 4.473 | 4.514 | 342,487 | -0.03(-0.57%) |
Apr 30, 2003 | 4.530 | 4.550 | 4.441 | 4.540 | 403,030 | +0.02(+0.52%) |
Apr 29, 2003 | 4.481 | 4.550 | 4.481 | 4.516 | 484,092 | +0.01(+0.13%) |
Apr 28, 2003 | 4.415 | 4.510 | 4.409 | 4.510 | 1,037,342 | +0.07(+1.56%) |
Apr 25, 2003 | 4.479 | 4.490 | 4.398 | 4.441 | 548,436 | -0.03(-0.75%) |
Apr 24, 2003 | 4.492 | 4.540 | 4.467 | 4.475 | 447,868 | -0.05(-1.13%) |
Apr 23, 2003 | 4.589 | 4.589 | 4.512 | 4.526 | 872,431 | -0.04(-0.86%) |
Apr 22, 2003 | 4.342 | 4.636 | 4.338 | 4.565 | 734,625 | +0.22(+5.09%) |
Apr 21, 2003 | 4.402 | 4.406 | 4.228 | 4.344 | 612,525 | -0.04(-0.90%) |
Apr 17, 2003 | 4.289 | 4.548 | 4.210 | 4.384 | 1,441,386 | +0.15(+3.54%) |
Apr 16, 2003 | 4.297 | 4.305 | 4.177 | 4.234 | 1,211,372 | -0.13(-2.90%) |
Apr 15, 2003 | 4.271 | 4.447 | 4.244 | 4.360 | 835,446 | +0.13(+3.03%) |
Apr 14, 2003 | 4.100 | 4.232 | 4.100 | 4.232 | 352,113 | +0.10(+2.53%) |
Apr 11, 2003 | 4.125 | 4.238 | 4.113 | 4.127 | 363,513 | -0.02(-0.48%) |
Apr 10, 2003 | 4.115 | 4.188 | 4.115 | 4.147 | 675,348 | -0.02(-0.43%) |
Apr 09, 2003 | 4.121 | 4.192 | 4.070 | 4.165 | 527,917 | +0.09(+2.23%) |
Apr 08, 2003 | 4.153 | 4.228 | 4.046 | 4.074 | 745,518 | -0.06(-1.39%) |
Apr 07, 2003 | 3.997 | 4.143 | 3.955 | 4.131 | 785,542 | +0.20(+5.18%) |
Apr 04, 2003 | 3.880 | 3.938 | 3.839 | 3.928 | 347,807 | +0.08(+2.00%) |
Apr 03, 2003 | 4.017 | 4.027 | 3.847 | 3.851 | 737,412 | -0.13(-3.28%) |
Apr 02, 2003 | 3.888 | 4.019 | 3.863 | 3.981 | 535,770 | +0.15(+3.97%) |