Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 4.623 | 4.654 | 4.560 | 4.565 | 8,365,451 | -0.06(-1.24%) |
Jun 27, 2003 | 4.625 | 4.654 | 4.588 | 4.622 | 6,139,354 | -0.02(-0.41%) |
Jun 26, 2003 | 4.581 | 4.647 | 4.556 | 4.641 | 6,052,606 | +0.08(+1.77%) |
Jun 25, 2003 | 4.594 | 4.639 | 4.560 | 4.560 | 5,679,654 | -0.04(-0.80%) |
Jun 24, 2003 | 4.595 | 4.628 | 4.578 | 4.597 | 5,515,036 | +0.03(+0.64%) |
Jun 23, 2003 | 4.641 | 4.647 | 4.557 | 4.568 | 4,171,455 | -0.07(-1.61%) |
Jun 20, 2003 | 4.617 | 4.660 | 4.609 | 4.642 | 6,562,852 | +0.05(+1.18%) |
Jun 19, 2003 | 4.683 | 4.685 | 4.588 | 4.588 | 4,151,646 | -0.10(-2.06%) |
Jun 18, 2003 | 4.707 | 4.716 | 4.661 | 4.685 | 6,093,589 | -0.05(-1.11%) |
Jun 17, 2003 | 4.768 | 4.768 | 4.679 | 4.737 | 7,605,887 | -0.03(-0.71%) |
Jun 16, 2003 | 4.683 | 4.771 | 4.682 | 4.771 | 7,481,570 | +0.10(+2.16%) |
Jun 13, 2003 | 4.680 | 4.685 | 4.626 | 4.670 | 8,775,288 | +0.02(+0.35%) |
Jun 12, 2003 | 4.612 | 4.654 | 4.590 | 4.654 | 7,500,696 | +0.07(+1.44%) |
Jun 11, 2003 | 4.538 | 4.593 | 4.518 | 4.588 | 7,458,346 | +0.04(+0.84%) |
Jun 10, 2003 | 4.544 | 4.559 | 4.512 | 4.550 | 5,896,185 | +0.03(+0.75%) |
Jun 09, 2003 | 4.581 | 4.581 | 4.500 | 4.516 | 5,366,812 | -0.10(-2.16%) |
Jun 06, 2003 | 4.631 | 4.685 | 4.597 | 4.616 | 6,552,607 | +0.01(+0.32%) |
Jun 05, 2003 | 4.550 | 4.610 | 4.538 | 4.601 | 6,818,317 | +0.04(+0.90%) |
Jun 04, 2003 | 4.530 | 4.574 | 4.497 | 4.560 | 9,075,152 | +0.03(+0.68%) |
Jun 03, 2003 | 4.480 | 4.531 | 4.465 | 4.530 | 5,239,080 | +0.05(+1.01%) |
Jun 02, 2003 | 4.480 | 4.565 | 4.464 | 4.484 | 7,353,837 | +0.02(+0.56%) |
May 30, 2003 | 4.348 | 4.467 | 4.348 | 4.459 | 24,002,774 | +0.16(+3.75%) |
May 29, 2003 | 4.304 | 4.330 | 4.282 | 4.298 | 12,896,197 | -0.01(-0.14%) |
May 28, 2003 | 4.319 | 4.391 | 4.304 | 4.304 | 12,075,157 | -0.01(-0.34%) |
May 27, 2003 | 4.253 | 4.329 | 4.232 | 4.319 | 8,272,555 | +0.04(+0.99%) |
May 23, 2003 | 4.276 | 4.311 | 4.266 | 4.276 | 4,426,920 | +0.00(+0.00%) |
May 22, 2003 | 4.290 | 4.297 | 4.238 | 4.276 | 7,006,842 | -0.02(-0.48%) |
May 21, 2003 | 4.253 | 4.313 | 4.244 | 4.297 | 7,857,254 | +0.05(+1.10%) |
May 20, 2003 | 4.243 | 4.268 | 4.208 | 4.250 | 8,077,882 | +0.01(+0.14%) |
May 19, 2003 | 4.330 | 4.330 | 4.229 | 4.244 | 5,037,577 | -0.09(-1.99%) |
May 16, 2003 | 4.333 | 4.347 | 4.284 | 4.330 | 4,612,713 | -0.01(-0.20%) |
May 15, 2003 | 4.338 | 4.367 | 4.316 | 4.339 | 9,495,235 | +0.03(+0.71%) |
May 14, 2003 | 4.330 | 4.332 | 4.301 | 4.309 | 8,590,179 | -0.01(-0.24%) |
May 13, 2003 | 4.276 | 4.339 | 4.268 | 4.319 | 6,547,825 | +0.04(+0.99%) |
May 12, 2003 | 4.231 | 4.276 | 4.209 | 4.276 | 6,114,081 | +0.03(+0.79%) |
May 09, 2003 | 4.238 | 4.266 | 4.228 | 4.243 | 7,387,990 | +0.02(+0.56%) |
May 08, 2003 | 4.243 | 4.272 | 4.212 | 4.219 | 4,372,275 | -0.05(-1.06%) |
May 07, 2003 | 4.314 | 4.320 | 4.254 | 4.265 | 3,774,596 | -0.07(-1.62%) |
May 06, 2003 | 4.275 | 4.345 | 4.275 | 4.335 | 4,204,242 | +0.07(+1.75%) |
May 05, 2003 | 4.319 | 4.319 | 4.232 | 4.260 | 5,251,375 | -0.05(-1.09%) |
May 02, 2003 | 4.209 | 4.309 | 4.209 | 4.307 | 5,680,337 | +0.04(+0.82%) |
May 01, 2003 | 4.228 | 4.285 | 4.159 | 4.272 | 7,881,161 | +0.02(+0.45%) |
Apr 30, 2003 | 4.260 | 4.282 | 4.234 | 4.253 | 7,912,581 | -0.03(-0.68%) |
Apr 29, 2003 | 4.323 | 4.333 | 4.254 | 4.282 | 7,839,494 | -0.04(-0.95%) |
Apr 28, 2003 | 4.316 | 4.344 | 4.304 | 4.323 | 4,458,341 | +0.02(+0.51%) |
Apr 25, 2003 | 4.350 | 4.367 | 4.298 | 4.301 | 6,465,175 | -0.05(-1.11%) |
Apr 24, 2003 | 4.363 | 4.377 | 4.322 | 4.350 | 6,430,339 | -0.02(-0.50%) |
Apr 23, 2003 | 4.317 | 4.386 | 4.291 | 4.372 | 6,760,257 | +0.05(+1.08%) |
Apr 22, 2003 | 4.161 | 4.326 | 4.143 | 4.325 | 7,682,390 | +0.17(+4.01%) |
Apr 21, 2003 | 4.137 | 4.184 | 4.137 | 4.158 | 8,541,681 | +0.01(+0.14%) |
Apr 17, 2003 | 4.114 | 4.175 | 4.092 | 4.152 | 5,535,528 | +0.06(+1.43%) |
Apr 16, 2003 | 4.158 | 4.177 | 4.068 | 4.093 | 8,678,976 | -0.04(-0.85%) |
Apr 15, 2003 | 4.139 | 4.187 | 4.105 | 4.128 | 9,688,541 | -0.01(-0.25%) |
Apr 14, 2003 | 4.020 | 4.147 | 4.019 | 4.139 | 7,222,690 | +0.12(+2.95%) |
Apr 11, 2003 | 4.033 | 4.068 | 3.988 | 4.020 | 4,699,461 | +0.00(+0.00%) |
Apr 10, 2003 | 4.000 | 4.039 | 3.995 | 4.020 | 8,342,227 | +0.02(+0.51%) |
Apr 09, 2003 | 4.089 | 4.098 | 4.000 | 4.000 | 8,036,899 | -0.10(-2.32%) |
Apr 08, 2003 | 4.124 | 4.128 | 4.080 | 4.095 | 5,493,178 | -0.03(-0.71%) |
Apr 07, 2003 | 4.244 | 4.246 | 4.124 | 4.124 | 5,826,512 | -0.01(-0.21%) |
Apr 04, 2003 | 4.099 | 4.143 | 4.085 | 4.133 | 8,035,533 | +0.03(+0.82%) |
Apr 03, 2003 | 4.184 | 4.231 | 4.087 | 4.099 | 9,140,043 | -0.08(-2.03%) |
Apr 02, 2003 | 4.205 | 4.238 | 4.162 | 4.184 | 7,852,472 | +0.03(+0.63%) |