Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 5.184 | 5.224 | 5.184 | 5.224 | 11,910 | -0.01(-0.27%) |
Jun 27, 2003 | 5.233 | 5.254 | 5.233 | 5.238 | 10,209 | +0.00(+0.00%) |
Jun 26, 2003 | 5.212 | 5.238 | 5.212 | 5.238 | 17,015 | -0.02(-0.40%) |
Jun 25, 2003 | 5.208 | 5.282 | 5.208 | 5.259 | 32,329 | +0.05(+0.97%) |
Jun 24, 2003 | 5.213 | 5.213 | 5.184 | 5.208 | 1,203,834 | +0.08(+1.61%) |
Jun 23, 2003 | 5.195 | 5.195 | 5.126 | 5.126 | 36,582 | -0.09(-1.80%) |
Jun 20, 2003 | 5.231 | 5.248 | 5.220 | 5.220 | 17,866 | -0.03(-0.58%) |
Jun 19, 2003 | 5.273 | 5.294 | 5.251 | 5.251 | 21,269 | +0.04(+0.68%) |
Jun 18, 2003 | 5.305 | 5.305 | 5.215 | 5.215 | 40,836 | -0.13(-2.46%) |
Jun 17, 2003 | 5.291 | 5.347 | 5.291 | 5.347 | 13,612 | +0.07(+1.27%) |
Jun 16, 2003 | 5.298 | 5.323 | 5.280 | 5.280 | 20,418 | +0.05(+1.03%) |
Jun 13, 2003 | 5.283 | 5.287 | 5.219 | 5.226 | 38,284 | +0.01(+0.14%) |
Jun 12, 2003 | 5.231 | 5.232 | 5.202 | 5.219 | 5,955 | -0.01(-0.18%) |
Jun 11, 2003 | 5.205 | 5.229 | 5.174 | 5.228 | 16,164 | +0.06(+1.21%) |
Jun 10, 2003 | 5.144 | 5.184 | 5.137 | 5.166 | 16,164 | +0.02(+0.46%) |
Jun 09, 2003 | 5.091 | 5.142 | 5.090 | 5.142 | 46,792 | -0.07(-1.35%) |
Jun 06, 2003 | 5.265 | 5.307 | 5.209 | 5.213 | 55,299 | +0.06(+1.07%) |
Jun 05, 2003 | 5.125 | 5.165 | 5.125 | 5.158 | 198,228 | +0.02(+0.30%) |
Jun 04, 2003 | 5.095 | 5.172 | 5.095 | 5.142 | 77,419 | +0.07(+1.32%) |
Jun 03, 2003 | 5.074 | 5.075 | 5.074 | 5.075 | 4,253 | -0.00(-0.02%) |
Jun 02, 2003 | 5.115 | 5.125 | 5.044 | 5.077 | 234,811 | -0.01(-0.12%) |
May 30, 2003 | 5.044 | 5.082 | 5.044 | 5.082 | 47,642 | +0.04(+0.79%) |
May 29, 2003 | 5.129 | 5.129 | 4.987 | 5.043 | 59,553 | +0.03(+0.66%) |
May 28, 2003 | 4.991 | 5.010 | 4.991 | 5.010 | 10,209 | +0.05(+1.09%) |
May 27, 2003 | 4.936 | 4.974 | 4.914 | 4.956 | 45,090 | -0.11(-2.18%) |
May 23, 2003 | 5.050 | 5.066 | 5.050 | 5.066 | 58,702 | +0.10(+1.94%) |
May 22, 2003 | 4.866 | 4.977 | 4.866 | 4.970 | 33,179 | +0.09(+1.90%) |
May 21, 2003 | 4.792 | 4.877 | 4.792 | 4.877 | 17,866 | +0.06(+1.20%) |
May 20, 2003 | 4.822 | 4.829 | 4.725 | 4.819 | 164,197 | -0.08(-1.56%) |
May 19, 2003 | 4.913 | 4.913 | 4.878 | 4.896 | 41,687 | -0.08(-1.68%) |
May 16, 2003 | 4.972 | 5.011 | 4.938 | 4.979 | 61,255 | -0.06(-1.26%) |
May 15, 2003 | 5.077 | 5.093 | 5.043 | 5.043 | 12,761 | -0.06(-1.27%) |
May 14, 2003 | 5.160 | 5.160 | 5.091 | 5.107 | 33,179 | -0.05(-0.98%) |
May 13, 2003 | 5.142 | 5.166 | 5.120 | 5.158 | 26,373 | +0.02(+0.43%) |
May 12, 2003 | 5.105 | 5.135 | 5.100 | 5.135 | 13,612 | +0.02(+0.46%) |
May 09, 2003 | 5.053 | 5.118 | 5.053 | 5.112 | 27,224 | +0.13(+2.67%) |
May 08, 2003 | 5.035 | 5.035 | 4.979 | 4.979 | 60,404 | -0.05(-1.05%) |
May 07, 2003 | 5.023 | 5.043 | 5.008 | 5.032 | 36,582 | +0.04(+0.73%) |
May 06, 2003 | 5.004 | 5.012 | 4.961 | 4.995 | 48,493 | -0.01(-0.12%) |
May 05, 2003 | 5.037 | 5.041 | 4.972 | 5.001 | 212,691 | -0.01(-0.21%) |
May 02, 2003 | 4.961 | 5.012 | 4.961 | 5.012 | 34,881 | +0.08(+1.67%) |
May 01, 2003 | 4.959 | 4.959 | 4.928 | 4.930 | 222,900 | -0.01(-0.14%) |
Apr 30, 2003 | 4.947 | 4.976 | 4.937 | 4.937 | 243,319 | +0.04(+0.84%) |
Apr 29, 2003 | 4.849 | 4.958 | 4.849 | 4.896 | 52,747 | +0.09(+1.83%) |
Apr 28, 2003 | 4.702 | 4.807 | 4.696 | 4.807 | 37,433 | +0.12(+2.51%) |
Apr 25, 2003 | 4.737 | 4.737 | 4.690 | 4.690 | 28,926 | -0.04(-0.77%) |
Apr 24, 2003 | 4.719 | 4.747 | 4.719 | 4.726 | 22,970 | +0.01(+0.12%) |
Apr 23, 2003 | 4.737 | 4.758 | 4.720 | 4.720 | 28,926 | -0.00(-0.10%) |
Apr 22, 2003 | 4.649 | 4.725 | 4.636 | 4.725 | 14,463 | +0.05(+1.03%) |
Apr 21, 2003 | 4.666 | 4.677 | 4.655 | 4.677 | 44,239 | +0.04(+0.79%) |
Apr 17, 2003 | 4.655 | 4.655 | 4.641 | 4.641 | 9,358 | +0.05(+1.13%) |
Apr 16, 2003 | 4.595 | 4.618 | 4.584 | 4.589 | 210,139 | +0.05(+1.14%) |
Apr 15, 2003 | 4.495 | 4.537 | 4.495 | 4.537 | 17,015 | +0.05(+1.15%) |
Apr 14, 2003 | 4.434 | 4.485 | 4.434 | 4.485 | 12,761 | +0.08(+1.90%) |
Apr 11, 2003 | 4.483 | 4.483 | 4.402 | 4.402 | 130,167 | -0.03(-0.66%) |
Apr 10, 2003 | 4.438 | 4.438 | 4.431 | 4.431 | 11,910 | -0.02(-0.40%) |
Apr 09, 2003 | 4.528 | 4.528 | 4.449 | 4.449 | 42,538 | -0.07(-1.51%) |
Apr 08, 2003 | 4.568 | 4.568 | 4.490 | 4.517 | 84,225 | -0.04(-0.98%) |
Apr 07, 2003 | 4.630 | 4.637 | 4.550 | 4.562 | 57,001 | +0.08(+1.81%) |
Apr 04, 2003 | 4.467 | 4.511 | 4.457 | 4.481 | 5,955 | +0.01(+0.32%) |
Apr 03, 2003 | 4.460 | 4.467 | 4.435 | 4.467 | 22,119 | +0.01(+0.26%) |
Apr 02, 2003 | 4.396 | 4.455 | 4.396 | 4.455 | 17,866 | +0.14(+3.30%) |