Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 5.465 | 5.540 | 5.441 | 5.500 | 5,407,015 | +0.07(+1.32%) |
Jun 27, 2003 | 5.447 | 5.507 | 5.394 | 5.428 | 4,356,368 | -0.03(-0.49%) |
Jun 26, 2003 | 5.373 | 5.456 | 5.335 | 5.455 | 4,863,935 | +0.10(+1.78%) |
Jun 25, 2003 | 5.335 | 5.432 | 5.328 | 5.359 | 4,888,392 | +0.02(+0.45%) |
Jun 24, 2003 | 5.301 | 5.403 | 5.297 | 5.335 | 4,232,742 | +0.03(+0.62%) |
Jun 23, 2003 | 5.328 | 5.335 | 5.249 | 5.303 | 4,158,031 | -0.03(-0.64%) |
Jun 20, 2003 | 5.347 | 5.382 | 5.283 | 5.337 | 6,683,807 | +0.01(+0.20%) |
Jun 19, 2003 | 5.455 | 5.513 | 5.313 | 5.326 | 4,783,528 | -0.12(-2.14%) |
Jun 18, 2003 | 5.547 | 5.547 | 5.414 | 5.443 | 6,869,412 | -0.13(-2.33%) |
Jun 17, 2003 | 5.631 | 5.671 | 5.573 | 5.573 | 7,052,002 | +0.01(+0.11%) |
Jun 16, 2003 | 5.432 | 5.583 | 5.432 | 5.567 | 4,809,325 | +0.14(+2.67%) |
Jun 13, 2003 | 5.503 | 5.597 | 5.373 | 5.422 | 8,514,399 | -0.04(-0.68%) |
Jun 12, 2003 | 5.444 | 5.471 | 5.371 | 5.459 | 5,209,684 | +0.04(+0.74%) |
Jun 11, 2003 | 5.311 | 5.462 | 5.298 | 5.419 | 6,191,986 | +0.11(+2.02%) |
Jun 10, 2003 | 5.359 | 5.377 | 5.262 | 5.311 | 6,972,936 | -0.02(-0.36%) |
Jun 09, 2003 | 5.380 | 5.395 | 5.306 | 5.331 | 6,171,884 | -0.12(-2.14%) |
Jun 06, 2003 | 5.373 | 5.528 | 5.373 | 5.447 | 11,103,160 | +0.14(+2.61%) |
Jun 05, 2003 | 5.143 | 5.350 | 5.082 | 5.309 | 7,016,489 | +0.17(+3.22%) |
Jun 04, 2003 | 5.074 | 5.179 | 5.074 | 5.143 | 5,198,963 | +0.05(+0.97%) |
Jun 03, 2003 | 5.017 | 5.116 | 4.976 | 5.094 | 6,440,241 | +0.07(+1.43%) |
Jun 02, 2003 | 4.906 | 5.086 | 4.880 | 5.022 | 11,020,408 | +0.17(+3.54%) |
May 30, 2003 | 4.783 | 4.852 | 4.762 | 4.850 | 6,619,816 | +0.11(+2.23%) |
May 29, 2003 | 4.820 | 4.865 | 4.725 | 4.744 | 9,934,918 | -0.07(-1.37%) |
May 28, 2003 | 4.723 | 4.865 | 4.722 | 4.810 | 8,081,208 | +0.09(+1.86%) |
May 27, 2003 | 4.600 | 4.722 | 4.589 | 4.722 | 4,220,681 | +0.10(+2.26%) |
May 23, 2003 | 4.671 | 4.674 | 4.607 | 4.618 | 4,596,248 | -0.05(-1.15%) |
May 22, 2003 | 4.543 | 4.698 | 4.543 | 4.671 | 6,225,153 | +0.12(+2.69%) |
May 21, 2003 | 4.467 | 4.595 | 4.467 | 4.549 | 4,851,874 | -0.02(-0.49%) |
May 20, 2003 | 4.537 | 4.626 | 4.515 | 4.571 | 8,034,974 | +0.08(+1.86%) |
May 19, 2003 | 4.625 | 4.625 | 4.470 | 4.488 | 6,548,790 | -0.14(-2.97%) |
May 16, 2003 | 4.637 | 4.686 | 4.550 | 4.625 | 6,642,933 | -0.08(-1.62%) |
May 15, 2003 | 4.761 | 4.765 | 4.610 | 4.701 | 10,421,378 | -0.03(-0.63%) |
May 14, 2003 | 4.925 | 4.985 | 4.716 | 4.731 | 7,620,880 | -0.11(-2.31%) |
May 13, 2003 | 4.862 | 4.873 | 4.786 | 4.843 | 5,391,604 | -0.02(-0.40%) |
May 12, 2003 | 4.776 | 4.882 | 4.738 | 4.862 | 6,488,820 | +0.09(+1.81%) |
May 09, 2003 | 4.700 | 4.807 | 4.665 | 4.776 | 6,708,934 | +0.12(+2.60%) |
May 08, 2003 | 4.582 | 4.701 | 4.582 | 4.655 | 8,243,026 | +0.04(+0.78%) |
May 07, 2003 | 4.644 | 4.655 | 4.586 | 4.619 | 6,308,910 | -0.04(-0.80%) |
May 06, 2003 | 4.559 | 4.656 | 4.558 | 4.656 | 5,246,537 | +0.11(+2.46%) |
May 05, 2003 | 4.553 | 4.570 | 4.497 | 4.544 | 5,202,983 | -0.01(-0.26%) |
May 02, 2003 | 4.468 | 4.568 | 4.419 | 4.556 | 6,459,003 | +0.04(+0.99%) |
May 01, 2003 | 4.558 | 4.558 | 4.424 | 4.512 | 6,414,109 | -0.06(-1.27%) |
Apr 30, 2003 | 4.537 | 4.613 | 4.491 | 4.570 | 5,123,582 | +0.02(+0.39%) |
Apr 29, 2003 | 4.500 | 4.609 | 4.491 | 4.552 | 4,683,020 | +0.05(+1.03%) |
Apr 28, 2003 | 4.373 | 4.524 | 4.359 | 4.506 | 4,661,913 | +0.14(+3.28%) |
Apr 25, 2003 | 4.452 | 4.500 | 4.343 | 4.362 | 5,185,562 | -0.09(-2.01%) |
Apr 24, 2003 | 4.535 | 4.535 | 4.441 | 4.452 | 3,930,882 | -0.08(-1.84%) |
Apr 23, 2003 | 4.543 | 4.573 | 4.488 | 4.535 | 4,399,251 | -0.01(-0.16%) |
Apr 22, 2003 | 4.410 | 4.603 | 4.371 | 4.543 | 6,979,636 | +0.13(+3.01%) |
Apr 21, 2003 | 4.468 | 4.483 | 4.395 | 4.410 | 5,965,172 | -0.06(-1.30%) |
Apr 17, 2003 | 4.383 | 4.474 | 4.313 | 4.468 | 6,347,438 | +0.10(+2.18%) |
Apr 16, 2003 | 4.474 | 4.522 | 4.365 | 4.373 | 7,155,191 | -0.10(-2.17%) |
Apr 15, 2003 | 4.407 | 4.470 | 4.374 | 4.470 | 3,667,215 | +0.05(+1.11%) |
Apr 14, 2003 | 4.328 | 4.421 | 4.276 | 4.421 | 5,512,549 | +0.09(+2.14%) |
Apr 11, 2003 | 4.373 | 4.412 | 4.321 | 4.328 | 5,986,948 | +0.01(+0.17%) |
Apr 10, 2003 | 4.052 | 4.321 | 4.052 | 4.321 | 9,685,657 | +0.12(+2.88%) |
Apr 09, 2003 | 4.286 | 4.355 | 4.200 | 4.200 | 10,251,854 | -0.09(-2.02%) |
Apr 08, 2003 | 4.322 | 4.325 | 4.255 | 4.286 | 4,669,954 | -0.04(-0.83%) |
Apr 07, 2003 | 4.291 | 4.425 | 4.291 | 4.322 | 9,885,668 | +0.09(+2.01%) |
Apr 04, 2003 | 4.235 | 4.283 | 4.216 | 4.237 | 5,192,262 | +0.01(+0.25%) |
Apr 03, 2003 | 4.253 | 4.303 | 4.210 | 4.227 | 4,795,924 | -0.01(-0.35%) |
Apr 02, 2003 | 4.224 | 4.289 | 4.207 | 4.241 | 6,457,328 | +0.08(+1.94%) |