Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 4.522 | 4.527 | 4.420 | 4.456 | 1,298,608 | -0.07(-1.51%) |
Jun 27, 2003 | 4.538 | 4.566 | 4.522 | 4.525 | 2,377,679 | -0.04(-0.85%) |
Jun 26, 2003 | 4.518 | 4.572 | 4.503 | 4.563 | 2,392,418 | -0.00(-0.06%) |
Jun 25, 2003 | 4.538 | 4.623 | 4.538 | 4.566 | 1,595,721 | +0.02(+0.54%) |
Jun 24, 2003 | 4.540 | 4.574 | 4.518 | 4.541 | 859,532 | -0.01(-0.20%) |
Jun 23, 2003 | 4.617 | 4.617 | 4.532 | 4.550 | 2,148,832 | -0.10(-2.11%) |
Jun 20, 2003 | 4.648 | 4.660 | 4.615 | 4.648 | 1,352,135 | +0.01(+0.25%) |
Jun 19, 2003 | 4.684 | 4.700 | 4.624 | 4.637 | 1,037,180 | -0.06(-1.18%) |
Jun 18, 2003 | 4.686 | 4.717 | 4.674 | 4.692 | 490,275 | -0.00(-0.08%) |
Jun 17, 2003 | 4.731 | 4.731 | 4.677 | 4.696 | 2,244,249 | -0.02(-0.49%) |
Jun 16, 2003 | 4.639 | 4.719 | 4.637 | 4.719 | 1,078,294 | +0.16(+3.42%) |
Jun 13, 2003 | 4.641 | 4.645 | 4.563 | 4.563 | 893,666 | -0.06(-1.39%) |
Jun 12, 2003 | 4.602 | 4.654 | 4.563 | 4.628 | 769,545 | +0.02(+0.48%) |
Jun 11, 2003 | 4.512 | 4.626 | 4.496 | 4.606 | 3,562,252 | +0.12(+2.67%) |
Jun 10, 2003 | 4.492 | 4.492 | 4.415 | 4.486 | 1,736,132 | +0.02(+0.43%) |
Jun 09, 2003 | 4.473 | 4.538 | 4.460 | 4.467 | 1,597,272 | -0.02(-0.46%) |
Jun 06, 2003 | 4.532 | 4.557 | 4.468 | 4.487 | 2,729,870 | -0.02(-0.43%) |
Jun 05, 2003 | 4.467 | 4.523 | 4.458 | 4.507 | 1,405,662 | +0.01(+0.23%) |
Jun 04, 2003 | 4.458 | 4.499 | 4.445 | 4.496 | 1,380,838 | +0.04(+0.81%) |
Jun 03, 2003 | 4.422 | 4.460 | 4.415 | 4.460 | 2,089,875 | +0.01(+0.29%) |
Jun 02, 2003 | 4.440 | 4.519 | 4.428 | 4.447 | 4,382,997 | +0.05(+1.14%) |
May 30, 2003 | 4.376 | 4.424 | 4.347 | 4.397 | 4,111,484 | +0.03(+0.68%) |
May 29, 2003 | 4.364 | 4.407 | 4.353 | 4.367 | 1,410,316 | +0.05(+1.04%) |
May 28, 2003 | 4.309 | 4.344 | 4.284 | 4.322 | 1,265,251 | +0.00(+0.06%) |
May 27, 2003 | 4.215 | 4.330 | 4.200 | 4.320 | 2,410,260 | +0.09(+2.04%) |
May 23, 2003 | 4.211 | 4.267 | 4.170 | 4.233 | 1,124,840 | +0.04(+1.05%) |
May 22, 2003 | 4.133 | 4.197 | 4.121 | 4.189 | 1,282,317 | +0.10(+2.52%) |
May 21, 2003 | 4.090 | 4.106 | 4.049 | 4.086 | 3,053,359 | -0.09(-2.16%) |
May 20, 2003 | 4.189 | 4.205 | 4.159 | 4.177 | 672,576 | +0.03(+0.68%) |
May 19, 2003 | 4.215 | 4.215 | 4.120 | 4.148 | 2,193,826 | -0.14(-3.22%) |
May 16, 2003 | 4.228 | 4.298 | 4.228 | 4.286 | 1,761,732 | +0.12(+2.81%) |
May 15, 2003 | 4.195 | 4.210 | 4.164 | 4.169 | 2,563,083 | -0.02(-0.37%) |
May 14, 2003 | 4.237 | 4.237 | 4.151 | 4.184 | 1,601,927 | -0.06(-1.37%) |
May 13, 2003 | 4.215 | 4.249 | 4.188 | 4.242 | 3,516,482 | -0.03(-0.75%) |
May 12, 2003 | 4.227 | 4.296 | 4.227 | 4.275 | 1,356,014 | +0.01(+0.27%) |
May 09, 2003 | 4.187 | 4.277 | 4.182 | 4.263 | 1,034,077 | +0.08(+2.00%) |
May 08, 2003 | 4.170 | 4.209 | 4.138 | 4.179 | 4,613,395 | -0.04(-1.04%) |
May 07, 2003 | 4.273 | 4.276 | 4.197 | 4.223 | 3,324,096 | -0.19(-4.21%) |
May 06, 2003 | 4.338 | 4.456 | 4.338 | 4.409 | 1,349,032 | +0.11(+2.55%) |
May 05, 2003 | 4.293 | 4.326 | 4.262 | 4.299 | 1,178,366 | +0.06(+1.31%) |
May 02, 2003 | 4.199 | 4.260 | 4.173 | 4.244 | 1,987,476 | -0.01(-0.15%) |
May 01, 2003 | 4.293 | 4.308 | 4.245 | 4.250 | 4,788,715 | -0.04(-0.84%) |
Apr 30, 2003 | 4.299 | 4.306 | 4.271 | 4.286 | 1,555,382 | -0.03(-0.63%) |
Apr 29, 2003 | 4.296 | 4.348 | 4.267 | 4.313 | 1,210,172 | +0.01(+0.33%) |
Apr 28, 2003 | 4.228 | 4.303 | 4.224 | 4.299 | 2,067,378 | +0.11(+2.65%) |
Apr 25, 2003 | 4.189 | 4.231 | 4.157 | 4.188 | 1,535,212 | -0.04(-0.85%) |
Apr 24, 2003 | 4.223 | 4.245 | 4.192 | 4.224 | 1,527,455 | -0.00(-0.09%) |
Apr 23, 2003 | 4.235 | 4.250 | 4.168 | 4.228 | 2,505,678 | -0.06(-1.50%) |
Apr 22, 2003 | 4.195 | 4.299 | 4.183 | 4.293 | 2,779,518 | +0.06(+1.52%) |
Apr 21, 2003 | 4.177 | 4.237 | 4.177 | 4.228 | 1,262,923 | +0.01(+0.31%) |
Apr 17, 2003 | 4.171 | 4.232 | 4.155 | 4.215 | 853,326 | +0.08(+1.93%) |
Apr 16, 2003 | 4.191 | 4.209 | 4.126 | 4.135 | 1,531,334 | +0.00(+0.03%) |
Apr 15, 2003 | 4.068 | 4.156 | 4.068 | 4.134 | 1,027,095 | +0.05(+1.17%) |
Apr 14, 2003 | 4.048 | 4.098 | 4.030 | 4.086 | 3,347,368 | +0.08(+1.96%) |
Apr 11, 2003 | 4.044 | 4.061 | 3.990 | 4.008 | 1,203,191 | +0.01(+0.29%) |
Apr 10, 2003 | 4.027 | 4.049 | 3.957 | 3.996 | 3,562,252 | -0.01(-0.16%) |
Apr 09, 2003 | 4.073 | 4.086 | 3.996 | 4.003 | 3,222,472 | +0.05(+1.34%) |
Apr 08, 2003 | 3.945 | 3.977 | 3.921 | 3.950 | 1,533,661 | -0.01(-0.36%) |
Apr 07, 2003 | 4.024 | 4.043 | 3.946 | 3.964 | 2,892,778 | +0.08(+2.13%) |
Apr 04, 2003 | 3.876 | 3.905 | 3.867 | 3.881 | 1,600,375 | +0.08(+2.07%) |
Apr 03, 2003 | 3.822 | 3.841 | 3.777 | 3.803 | 1,870,337 | -0.03(-0.87%) |
Apr 02, 2003 | 3.805 | 3.852 | 3.794 | 3.836 | 1,401,007 | +0.16(+4.27%) |