Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 5.000 | 5.120 | 4.640 | 4.690 | 169,000 | -0.14(-2.90%) |
Jun 27, 2003 | 4.640 | 5.000 | 4.640 | 4.830 | 19,100 | +0.14(+2.99%) |
Jun 26, 2003 | 4.850 | 4.970 | 4.690 | 4.690 | 76,800 | -0.06(-1.26%) |
Jun 25, 2003 | 4.570 | 4.960 | 4.530 | 4.750 | 82,000 | +0.07(+1.50%) |
Jun 24, 2003 | 4.620 | 4.860 | 4.540 | 4.680 | 21,300 | +0.06(+1.30%) |
Jun 23, 2003 | 5.170 | 5.170 | 4.570 | 4.620 | 58,300 | -0.57(-10.98%) |
Jun 20, 2003 | 5.200 | 5.290 | 5.130 | 5.190 | 36,100 | -0.01(-0.19%) |
Jun 19, 2003 | 5.080 | 5.450 | 5.080 | 5.200 | 46,800 | +0.00(+0.00%) |
Jun 18, 2003 | 5.090 | 5.440 | 5.070 | 5.200 | 69,500 | -0.04(-0.76%) |
Jun 17, 2003 | 5.080 | 5.250 | 5.050 | 5.240 | 60,300 | +0.04(+0.77%) |
Jun 16, 2003 | 5.030 | 5.200 | 4.850 | 5.200 | 59,100 | +0.21(+4.21%) |
Jun 13, 2003 | 4.900 | 5.020 | 4.810 | 4.990 | 24,800 | +0.08(+1.63%) |
Jun 12, 2003 | 5.050 | 5.050 | 4.910 | 4.910 | 15,600 | -0.14(-2.77%) |
Jun 11, 2003 | 5.010 | 5.080 | 4.960 | 5.050 | 25,700 | +0.00(+0.00%) |
Jun 10, 2003 | 4.970 | 5.050 | 4.960 | 5.050 | 21,300 | +0.10(+2.02%) |
Jun 09, 2003 | 5.080 | 5.080 | 4.900 | 4.950 | 16,900 | +0.01(+0.20%) |
Jun 06, 2003 | 4.370 | 5.160 | 4.370 | 4.940 | 24,700 | +0.34(+7.39%) |
Jun 05, 2003 | 4.510 | 4.680 | 4.510 | 4.600 | 12,500 | +0.10(+2.22%) |
Jun 04, 2003 | 4.490 | 4.660 | 4.370 | 4.500 | 43,100 | -0.01(-0.22%) |
Jun 03, 2003 | 4.490 | 4.600 | 4.490 | 4.510 | 10,300 | -0.03(-0.66%) |
Jun 02, 2003 | 4.680 | 4.710 | 4.540 | 4.540 | 51,800 | -0.09(-1.94%) |
May 30, 2003 | 4.600 | 4.650 | 4.500 | 4.630 | 133,500 | +0.13(+2.89%) |
May 29, 2003 | 4.350 | 4.530 | 4.220 | 4.500 | 44,400 | +0.16(+3.69%) |
May 28, 2003 | 4.270 | 4.390 | 4.120 | 4.340 | 32,400 | -0.02(-0.46%) |
May 27, 2003 | 4.450 | 4.450 | 4.280 | 4.360 | 10,500 | -0.04(-0.91%) |
May 23, 2003 | 4.290 | 4.460 | 4.290 | 4.400 | 19,200 | +0.01(+0.23%) |
May 22, 2003 | 4.160 | 4.460 | 4.160 | 4.390 | 24,000 | +0.13(+3.05%) |
May 21, 2003 | 4.130 | 4.300 | 4.100 | 4.260 | 10,300 | +0.17(+4.16%) |
May 20, 2003 | 4.160 | 4.190 | 4.090 | 4.090 | 77,700 | -0.07(-1.68%) |
May 19, 2003 | 4.250 | 4.330 | 4.160 | 4.160 | 21,400 | -0.08(-1.89%) |
May 16, 2003 | 4.030 | 4.350 | 4.030 | 4.240 | 238,700 | +0.06(+1.44%) |
May 15, 2003 | 4.360 | 4.440 | 3.760 | 4.180 | 69,400 | -0.17(-3.91%) |
May 14, 2003 | 4.600 | 4.750 | 4.200 | 4.350 | 142,400 | -0.29(-6.25%) |
May 13, 2003 | 4.540 | 4.730 | 4.460 | 4.640 | 11,200 | +0.06(+1.31%) |
May 12, 2003 | 4.450 | 4.580 | 4.450 | 4.580 | 21,300 | +0.01(+0.22%) |
May 09, 2003 | 4.720 | 4.720 | 4.500 | 4.570 | 8,200 | +0.00(+0.00%) |
May 08, 2003 | 4.600 | 4.600 | 4.570 | 4.570 | 2,200 | -0.05(-1.08%) |
May 07, 2003 | 4.500 | 4.780 | 4.460 | 4.620 | 28,300 | +0.11(+2.44%) |
May 06, 2003 | 4.800 | 4.800 | 4.500 | 4.510 | 32,200 | -0.13(-2.80%) |
May 05, 2003 | 4.940 | 4.940 | 4.590 | 4.640 | 21,000 | -0.16(-3.33%) |
May 02, 2003 | 4.530 | 4.900 | 4.450 | 4.800 | 98,400 | +0.10(+2.13%) |
May 01, 2003 | 4.650 | 4.780 | 4.500 | 4.700 | 15,000 | +0.02(+0.43%) |
Apr 30, 2003 | 4.800 | 4.890 | 4.680 | 4.680 | 21,000 | -0.17(-3.51%) |
Apr 29, 2003 | 4.500 | 4.890 | 4.500 | 4.850 | 90,200 | +0.35(+7.78%) |
Apr 28, 2003 | 4.320 | 4.600 | 4.240 | 4.500 | 36,100 | +0.22(+5.14%) |
Apr 25, 2003 | 4.260 | 4.320 | 4.190 | 4.280 | 5,400 | +0.01(+0.23%) |
Apr 24, 2003 | 4.250 | 4.400 | 4.250 | 4.270 | 6,500 | -0.02(-0.47%) |
Apr 23, 2003 | 4.550 | 4.550 | 4.190 | 4.290 | 26,800 | -0.20(-4.45%) |
Apr 22, 2003 | 4.300 | 4.500 | 4.300 | 4.490 | 8,600 | +0.19(+4.42%) |
Apr 21, 2003 | 4.500 | 4.500 | 4.300 | 4.300 | 19,300 | -0.19(-4.23%) |
Apr 17, 2003 | 4.530 | 4.560 | 4.260 | 4.490 | 36,100 | +0.18(+4.18%) |
Apr 16, 2003 | 4.340 | 4.540 | 4.250 | 4.310 | 38,400 | +0.06(+1.41%) |
Apr 15, 2003 | 4.040 | 4.300 | 4.030 | 4.250 | 11,900 | +0.12(+2.91%) |
Apr 14, 2003 | 4.180 | 4.180 | 4.030 | 4.130 | 9,000 | +0.07(+1.72%) |
Apr 11, 2003 | 4.070 | 4.150 | 4.030 | 4.060 | 14,900 | +0.07(+1.75%) |
Apr 10, 2003 | 4.200 | 4.200 | 3.910 | 3.990 | 10,500 | -0.11(-2.68%) |
Apr 09, 2003 | 4.160 | 4.200 | 4.090 | 4.100 | 7,900 | -0.06(-1.44%) |
Apr 08, 2003 | 4.090 | 4.180 | 4.080 | 4.160 | 11,900 | +0.03(+0.73%) |
Apr 07, 2003 | 4.100 | 4.150 | 4.060 | 4.130 | 21,600 | +0.21(+5.36%) |
Apr 04, 2003 | 4.060 | 4.190 | 3.910 | 3.920 | 19,100 | -0.04(-1.01%) |
Apr 03, 2003 | 3.760 | 4.150 | 3.580 | 3.960 | 16,100 | +0.21(+5.60%) |
Apr 02, 2003 | 3.580 | 3.780 | 3.490 | 3.750 | 37,500 | +0.26(+7.45%) |