Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 4.903 | 4.915 | 4.854 | 4.856 | 1,837,524 | -0.02(-0.46%) |
Jun 27, 2003 | 4.931 | 4.939 | 4.868 | 4.879 | 1,674,903 | -0.05(-0.98%) |
Jun 26, 2003 | 4.907 | 4.962 | 4.884 | 4.927 | 1,848,236 | +0.04(+0.80%) |
Jun 25, 2003 | 4.902 | 4.963 | 4.886 | 4.888 | 3,082,341 | -0.02(-0.38%) |
Jun 24, 2003 | 4.800 | 4.950 | 4.800 | 4.907 | 2,860,319 | +0.11(+2.25%) |
Jun 23, 2003 | 4.815 | 4.834 | 4.765 | 4.799 | 1,975,801 | -0.02(-0.51%) |
Jun 20, 2003 | 4.821 | 4.868 | 4.793 | 4.823 | 2,491,581 | +0.03(+0.64%) |
Jun 19, 2003 | 4.831 | 4.841 | 4.780 | 4.793 | 2,562,991 | -0.02(-0.45%) |
Jun 18, 2003 | 4.847 | 4.878 | 4.780 | 4.814 | 2,135,826 | -0.03(-0.68%) |
Jun 17, 2003 | 4.876 | 4.890 | 4.794 | 4.847 | 2,268,585 | -0.03(-0.72%) |
Jun 16, 2003 | 4.816 | 4.899 | 4.804 | 4.882 | 1,821,944 | +0.09(+1.80%) |
Jun 13, 2003 | 4.832 | 4.842 | 4.753 | 4.796 | 2,109,209 | -0.02(-0.47%) |
Jun 12, 2003 | 4.816 | 4.849 | 4.790 | 4.818 | 1,884,266 | -0.02(-0.36%) |
Jun 11, 2003 | 4.781 | 4.847 | 4.765 | 4.836 | 2,091,032 | +0.05(+0.99%) |
Jun 10, 2003 | 4.745 | 4.792 | 4.737 | 4.789 | 1,584,666 | +0.08(+1.66%) |
Jun 09, 2003 | 4.813 | 4.813 | 4.692 | 4.710 | 2,044,615 | +1.01(+27.20%) |
Jun 06, 2003 | 3.725 | 3.774 | 3.669 | 3.703 | 27,596,954 | -1.13(-23.41%) |
Jun 03, 2003 | 4.912 | 4.912 | 4.796 | 4.835 | 2,176,725 | -0.08(-1.55%) |
Jun 02, 2003 | 4.949 | 5.034 | 4.908 | 4.911 | 2,928,808 | -0.03(-0.58%) |
May 30, 2003 | 4.779 | 4.945 | 4.779 | 4.939 | 2,967,760 | +0.16(+3.35%) |
May 29, 2003 | 4.719 | 4.801 | 4.713 | 4.779 | 4,009,705 | +1.28(+36.68%) |
May 28, 2003 | 3.574 | 3.574 | 3.497 | 3.497 | 17,995,472 | -0.05(-1.30%) |
May 27, 2003 | 3.605 | 3.605 | 3.509 | 3.543 | 31,809,854 | -1.04(-22.70%) |
May 22, 2003 | 4.560 | 4.659 | 4.550 | 4.583 | 3,043,390 | +0.05(+1.20%) |
May 21, 2003 | 4.342 | 4.766 | 4.335 | 4.529 | 5,759,590 | +0.19(+4.30%) |
May 20, 2003 | 4.332 | 4.354 | 4.313 | 4.342 | 3,178,096 | +0.03(+0.64%) |
May 19, 2003 | 4.360 | 4.361 | 4.303 | 4.314 | 2,047,212 | -0.05(-1.04%) |
May 16, 2003 | 4.323 | 4.366 | 4.300 | 4.359 | 2,463,666 | +0.04(+0.83%) |
May 15, 2003 | 4.346 | 4.360 | 4.295 | 4.323 | 2,152,380 | -0.01(-0.28%) |
May 14, 2003 | 4.337 | 4.339 | 4.293 | 4.336 | 1,852,456 | +0.00(+0.00%) |
May 13, 2003 | 4.320 | 4.337 | 4.282 | 4.336 | 2,398,747 | +0.00(+0.09%) |
May 12, 2003 | 4.298 | 4.334 | 4.262 | 4.332 | 1,768,386 | +0.03(+0.64%) |
May 09, 2003 | 4.265 | 4.310 | 4.231 | 4.304 | 1,365,890 | +0.06(+1.35%) |
May 08, 2003 | 4.313 | 4.327 | 4.226 | 4.246 | 3,180,693 | -0.08(-1.88%) |
May 07, 2003 | 4.375 | 4.376 | 4.304 | 4.327 | 2,513,653 | -0.07(-1.54%) |
May 06, 2003 | 4.346 | 4.420 | 4.342 | 4.395 | 1,759,622 | +0.05(+1.13%) |
May 05, 2003 | 4.371 | 4.380 | 4.308 | 4.346 | 2,667,510 | -0.02(-0.38%) |
May 02, 2003 | 4.305 | 4.366 | 4.304 | 4.362 | 2,193,279 | +0.04(+0.93%) |
May 01, 2003 | 4.251 | 4.330 | 4.195 | 4.322 | 2,221,194 | +0.08(+1.99%) |
Apr 30, 2003 | 4.217 | 4.263 | 4.192 | 4.238 | 3,052,154 | +0.01(+0.17%) |
Apr 29, 2003 | 4.255 | 4.255 | 4.200 | 4.231 | 2,869,732 | +0.00(+0.05%) |
Apr 28, 2003 | 4.180 | 4.257 | 4.172 | 4.229 | 3,201,792 | +0.00(+0.07%) |
Apr 25, 2003 | 4.317 | 4.317 | 4.209 | 4.226 | 3,104,738 | -0.09(-2.12%) |
Apr 24, 2003 | 4.352 | 4.354 | 4.287 | 4.317 | 2,915,175 | +1.01(+30.36%) |
Apr 23, 2003 | 3.290 | 3.349 | 3.278 | 3.312 | 26,013,586 | +0.05(+1.51%) |
Apr 22, 2003 | 3.173 | 3.303 | 3.164 | 3.263 | 19,139,016 | -0.97(-22.96%) |
Apr 21, 2003 | 4.226 | 4.244 | 4.203 | 4.235 | 2,615,575 | +0.01(+0.19%) |
Apr 17, 2003 | 4.129 | 4.227 | 4.119 | 4.227 | 3,152,129 | +0.09(+2.13%) |
Apr 16, 2003 | 4.228 | 4.242 | 4.119 | 4.138 | 2,774,951 | -0.09(-2.02%) |
Apr 15, 2003 | 4.151 | 4.270 | 4.130 | 4.224 | 4,470,953 | +0.10(+2.39%) |
Apr 14, 2003 | 3.996 | 4.133 | 3.990 | 4.125 | 4,245,685 | +0.16(+3.91%) |
Apr 11, 2003 | 3.974 | 4.000 | 3.934 | 3.970 | 2,699,970 | +0.01(+0.36%) |
Apr 10, 2003 | 3.961 | 4.002 | 3.928 | 3.956 | 2,322,143 | +0.01(+0.21%) |
Apr 09, 2003 | 4.010 | 4.041 | 3.947 | 3.947 | 2,723,016 | -0.03(-0.67%) |
Apr 08, 2003 | 3.987 | 3.992 | 3.952 | 3.974 | 3,616,298 | -0.01(-0.31%) |
Apr 07, 2003 | 4.082 | 4.087 | 3.975 | 3.987 | 3,471,204 | -0.04(-1.07%) |
Apr 04, 2003 | 4.087 | 4.103 | 4.009 | 4.030 | 4,560,865 | -0.09(-2.24%) |
Apr 03, 2003 | 4.195 | 4.195 | 4.092 | 4.122 | 3,033,977 | -0.07(-1.74%) |
Apr 02, 2003 | 4.123 | 4.226 | 4.123 | 4.195 | 2,751,256 | +0.10(+2.51%) |