Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 5.460 | 5.535 | 5.437 | 5.495 | 5,411,696 | +0.07(+1.32%) |
Jun 27, 2003 | 5.443 | 5.502 | 5.389 | 5.423 | 4,360,139 | -0.03(-0.49%) |
Jun 26, 2003 | 5.368 | 5.452 | 5.331 | 5.450 | 4,868,145 | +0.10(+1.78%) |
Jun 25, 2003 | 5.331 | 5.428 | 5.323 | 5.355 | 4,892,623 | +0.02(+0.45%) |
Jun 24, 2003 | 5.296 | 5.398 | 5.292 | 5.331 | 4,236,406 | +0.03(+0.62%) |
Jun 23, 2003 | 5.323 | 5.331 | 5.244 | 5.298 | 4,161,630 | -0.03(-0.64%) |
Jun 20, 2003 | 5.343 | 5.377 | 5.279 | 5.332 | 6,689,592 | +0.01(+0.20%) |
Jun 19, 2003 | 5.450 | 5.508 | 5.308 | 5.322 | 4,787,669 | -0.12(-2.14%) |
Jun 18, 2003 | 5.543 | 5.543 | 5.410 | 5.438 | 6,875,358 | -0.13(-2.33%) |
Jun 17, 2003 | 5.626 | 5.666 | 5.568 | 5.568 | 7,058,107 | +0.01(+0.11%) |
Jun 16, 2003 | 5.428 | 5.578 | 5.428 | 5.562 | 4,813,488 | +0.14(+2.67%) |
Jun 13, 2003 | 5.498 | 5.592 | 5.368 | 5.417 | 8,521,769 | -0.04(-0.68%) |
Jun 12, 2003 | 5.440 | 5.466 | 5.367 | 5.455 | 5,214,193 | +0.04(+0.74%) |
Jun 11, 2003 | 5.307 | 5.458 | 5.293 | 5.414 | 6,197,345 | +0.11(+2.02%) |
Jun 10, 2003 | 5.355 | 5.373 | 5.258 | 5.307 | 6,978,971 | -0.02(-0.36%) |
Jun 09, 2003 | 5.375 | 5.390 | 5.301 | 5.326 | 6,177,226 | -0.12(-2.14%) |
Jun 06, 2003 | 5.368 | 5.523 | 5.368 | 5.443 | 11,112,771 | +0.14(+2.61%) |
Jun 05, 2003 | 5.138 | 5.346 | 5.077 | 5.304 | 7,022,563 | +0.17(+3.22%) |
Jun 04, 2003 | 5.070 | 5.174 | 5.070 | 5.138 | 5,203,463 | +0.05(+0.97%) |
Jun 03, 2003 | 5.013 | 5.112 | 4.971 | 5.089 | 6,445,816 | +0.07(+1.43%) |
Jun 02, 2003 | 4.901 | 5.082 | 4.876 | 5.018 | 11,029,947 | +0.17(+3.54%) |
May 30, 2003 | 4.779 | 4.848 | 4.758 | 4.846 | 6,625,546 | +0.11(+2.23%) |
May 29, 2003 | 4.816 | 4.861 | 4.721 | 4.740 | 9,943,517 | -0.07(-1.37%) |
May 28, 2003 | 4.719 | 4.861 | 4.718 | 4.806 | 8,088,203 | +0.09(+1.86%) |
May 27, 2003 | 4.596 | 4.718 | 4.585 | 4.718 | 4,224,335 | +0.10(+2.26%) |
May 23, 2003 | 4.667 | 4.670 | 4.603 | 4.614 | 4,600,226 | -0.05(-1.15%) |
May 22, 2003 | 4.539 | 4.694 | 4.539 | 4.667 | 6,230,542 | +0.12(+2.69%) |
May 21, 2003 | 4.463 | 4.591 | 4.463 | 4.545 | 4,856,074 | -0.02(-0.49%) |
May 20, 2003 | 4.533 | 4.622 | 4.511 | 4.567 | 8,041,929 | +0.08(+1.86%) |
May 19, 2003 | 4.621 | 4.621 | 4.466 | 4.484 | 6,554,459 | -0.14(-2.97%) |
May 16, 2003 | 4.633 | 4.682 | 4.546 | 4.621 | 6,648,683 | -0.08(-1.62%) |
May 15, 2003 | 4.757 | 4.761 | 4.606 | 4.697 | 10,430,399 | -0.03(-0.63%) |
May 14, 2003 | 4.921 | 4.980 | 4.712 | 4.727 | 7,627,476 | -0.11(-2.31%) |
May 13, 2003 | 4.858 | 4.869 | 4.782 | 4.839 | 5,396,271 | -0.02(-0.40%) |
May 12, 2003 | 4.772 | 4.877 | 4.734 | 4.858 | 6,494,437 | +0.09(+1.81%) |
May 09, 2003 | 4.696 | 4.803 | 4.661 | 4.772 | 6,714,741 | +0.12(+2.60%) |
May 08, 2003 | 4.578 | 4.697 | 4.578 | 4.651 | 8,250,162 | +0.04(+0.78%) |
May 07, 2003 | 4.640 | 4.651 | 4.582 | 4.615 | 6,314,371 | -0.04(-0.80%) |
May 06, 2003 | 4.555 | 4.652 | 4.554 | 4.652 | 5,251,078 | +0.11(+2.46%) |
May 05, 2003 | 4.549 | 4.566 | 4.493 | 4.540 | 5,207,487 | -0.01(-0.26%) |
May 02, 2003 | 4.464 | 4.564 | 4.415 | 4.552 | 6,464,594 | +0.04(+0.99%) |
May 01, 2003 | 4.554 | 4.554 | 4.420 | 4.508 | 6,419,661 | -0.06(-1.27%) |
Apr 30, 2003 | 4.533 | 4.609 | 4.487 | 4.566 | 5,128,017 | +0.02(+0.39%) |
Apr 29, 2003 | 4.496 | 4.605 | 4.487 | 4.548 | 4,687,074 | +0.05(+1.03%) |
Apr 28, 2003 | 4.369 | 4.520 | 4.356 | 4.502 | 4,665,949 | +0.14(+3.28%) |
Apr 25, 2003 | 4.448 | 4.496 | 4.339 | 4.359 | 5,190,050 | -0.09(-2.01%) |
Apr 24, 2003 | 4.532 | 4.532 | 4.438 | 4.448 | 3,934,285 | -0.08(-1.84%) |
Apr 23, 2003 | 4.539 | 4.569 | 4.484 | 4.532 | 4,403,059 | -0.01(-0.16%) |
Apr 22, 2003 | 4.406 | 4.599 | 4.367 | 4.539 | 6,985,678 | +0.13(+3.01%) |
Apr 21, 2003 | 4.464 | 4.479 | 4.391 | 4.406 | 5,970,335 | -0.06(-1.30%) |
Apr 17, 2003 | 4.379 | 4.470 | 4.309 | 4.464 | 6,352,933 | +0.10(+2.18%) |
Apr 16, 2003 | 4.470 | 4.518 | 4.362 | 4.369 | 7,161,384 | -0.10(-2.17%) |
Apr 15, 2003 | 4.403 | 4.466 | 4.370 | 4.466 | 3,670,390 | +0.05(+1.11%) |
Apr 14, 2003 | 4.324 | 4.417 | 4.272 | 4.417 | 5,517,321 | +0.09(+2.14%) |
Apr 11, 2003 | 4.369 | 4.408 | 4.317 | 4.324 | 5,992,131 | +0.01(+0.17%) |
Apr 10, 2003 | 4.048 | 4.317 | 4.048 | 4.317 | 9,694,041 | +0.12(+2.88%) |
Apr 09, 2003 | 4.282 | 4.351 | 4.196 | 4.196 | 10,260,728 | -0.09(-2.02%) |
Apr 08, 2003 | 4.318 | 4.321 | 4.251 | 4.282 | 4,673,996 | -0.04(-0.83%) |
Apr 07, 2003 | 4.287 | 4.421 | 4.287 | 4.318 | 9,894,226 | +0.08(+2.01%) |
Apr 04, 2003 | 4.232 | 4.280 | 4.212 | 4.233 | 5,196,757 | +0.01(+0.25%) |
Apr 03, 2003 | 4.250 | 4.299 | 4.206 | 4.223 | 4,800,076 | -0.01(-0.35%) |
Apr 02, 2003 | 4.220 | 4.285 | 4.203 | 4.238 | 6,462,917 | +0.08(+1.94%) |