Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 6.200 | 6.250 | 6.100 | 6.140 | 89,800 | +0.04(+0.66%) |
Jun 27, 2003 | 6.600 | 6.620 | 5.790 | 6.100 | 392,400 | -0.46(-7.01%) |
Jun 26, 2003 | 6.830 | 6.850 | 6.550 | 6.560 | 194,200 | -0.37(-5.34%) |
Jun 25, 2003 | 6.750 | 6.930 | 6.750 | 6.930 | 58,100 | +0.11(+1.61%) |
Jun 24, 2003 | 6.700 | 6.880 | 6.700 | 6.820 | 36,900 | +0.02(+0.29%) |
Jun 23, 2003 | 6.870 | 6.990 | 6.760 | 6.800 | 110,300 | -0.17(-2.44%) |
Jun 20, 2003 | 6.740 | 7.150 | 6.740 | 6.970 | 169,700 | +0.28(+4.19%) |
Jun 19, 2003 | 6.590 | 6.710 | 6.590 | 6.690 | 99,000 | +0.05(+0.75%) |
Jun 18, 2003 | 6.840 | 6.860 | 6.600 | 6.640 | 88,200 | -0.20(-2.92%) |
Jun 17, 2003 | 7.150 | 7.150 | 6.720 | 6.840 | 340,300 | -0.12(-1.72%) |
Jun 16, 2003 | 7.150 | 7.250 | 6.530 | 6.960 | 164,600 | -0.10(-1.42%) |
Jun 13, 2003 | 6.800 | 7.350 | 6.800 | 7.060 | 675,400 | +0.26(+3.82%) |
Jun 12, 2003 | 6.550 | 6.800 | 6.320 | 6.800 | 189,900 | +0.45(+7.09%) |
Jun 11, 2003 | 6.080 | 6.440 | 6.070 | 6.350 | 152,400 | +0.32(+5.31%) |
Jun 10, 2003 | 5.780 | 6.070 | 5.780 | 6.030 | 149,600 | +0.22(+3.79%) |
Jun 09, 2003 | 5.580 | 5.910 | 5.580 | 5.810 | 74,200 | +0.15(+2.65%) |
Jun 06, 2003 | 5.780 | 5.850 | 5.660 | 5.660 | 88,100 | -0.09(-1.57%) |
Jun 05, 2003 | 5.670 | 5.780 | 5.630 | 5.750 | 101,500 | +0.02(+0.35%) |
Jun 04, 2003 | 5.520 | 5.730 | 5.520 | 5.730 | 41,800 | +0.13(+2.32%) |
Jun 03, 2003 | 5.660 | 5.660 | 5.500 | 5.600 | 19,800 | -0.05(-0.88%) |
Jun 02, 2003 | 5.400 | 5.650 | 5.400 | 5.650 | 85,900 | +0.27(+5.02%) |
May 30, 2003 | 5.500 | 5.630 | 5.310 | 5.380 | 60,700 | -0.12(-2.18%) |
May 29, 2003 | 5.350 | 5.640 | 5.310 | 5.500 | 96,200 | +0.05(+0.92%) |
May 28, 2003 | 5.400 | 5.570 | 5.400 | 5.450 | 229,200 | +0.09(+1.68%) |
May 27, 2003 | 5.250 | 5.450 | 5.250 | 5.360 | 25,200 | +0.11(+2.10%) |
May 23, 2003 | 5.500 | 5.570 | 5.250 | 5.250 | 157,900 | -0.11(-2.05%) |
May 22, 2003 | 5.100 | 5.400 | 5.100 | 5.360 | 124,700 | +0.34(+6.77%) |
May 21, 2003 | 4.800 | 5.020 | 4.500 | 5.020 | 80,200 | +0.29(+6.13%) |
May 20, 2003 | 4.900 | 4.900 | 4.670 | 4.730 | 98,700 | -0.07(-1.46%) |
May 19, 2003 | 5.060 | 5.150 | 4.750 | 4.800 | 99,100 | -0.34(-6.61%) |
May 16, 2003 | 5.500 | 5.510 | 5.100 | 5.140 | 86,000 | -0.16(-3.02%) |
May 15, 2003 | 5.200 | 5.340 | 5.200 | 5.300 | 170,500 | +0.10(+1.92%) |
May 14, 2003 | 5.320 | 5.370 | 5.200 | 5.200 | 86,400 | -0.20(-3.70%) |
May 13, 2003 | 5.400 | 5.600 | 5.210 | 5.400 | 126,100 | +0.00(+0.00%) |
May 12, 2003 | 5.300 | 5.440 | 5.300 | 5.400 | 76,100 | -0.02(-0.37%) |
May 09, 2003 | 5.200 | 5.500 | 5.000 | 5.420 | 156,300 | +0.30(+5.86%) |
May 08, 2003 | 5.230 | 5.350 | 5.100 | 5.120 | 269,000 | -0.12(-2.29%) |
May 07, 2003 | 5.380 | 5.400 | 5.170 | 5.240 | 299,700 | -0.12(-2.24%) |
May 06, 2003 | 5.850 | 5.850 | 5.300 | 5.360 | 82,600 | -0.51(-8.69%) |
May 05, 2003 | 5.750 | 6.000 | 5.650 | 5.870 | 177,300 | +0.17(+2.98%) |
May 02, 2003 | 5.740 | 5.820 | 5.550 | 5.700 | 127,000 | -0.01(-0.18%) |
May 01, 2003 | 5.550 | 5.750 | 5.550 | 5.710 | 13,900 | +0.16(+2.88%) |
Apr 30, 2003 | 5.400 | 5.690 | 5.390 | 5.550 | 136,400 | +0.14(+2.59%) |
Apr 29, 2003 | 5.170 | 5.450 | 5.100 | 5.410 | 313,100 | +0.21(+4.04%) |
Apr 28, 2003 | 5.800 | 5.800 | 5.190 | 5.200 | 286,800 | -0.65(-11.11%) |
Apr 25, 2003 | 5.890 | 6.080 | 5.550 | 5.850 | 143,300 | +0.06(+1.04%) |
Apr 24, 2003 | 5.750 | 6.000 | 5.400 | 5.790 | 278,800 | -0.24(-3.98%) |
Apr 23, 2003 | 5.680 | 6.250 | 5.680 | 6.030 | 404,800 | +0.43(+7.68%) |
Apr 22, 2003 | 5.550 | 5.750 | 5.550 | 5.600 | 112,100 | +0.15(+2.75%) |
Apr 21, 2003 | 5.000 | 5.500 | 4.900 | 5.450 | 289,900 | +0.45(+9.00%) |
Apr 17, 2003 | 4.960 | 5.000 | 4.960 | 5.000 | 15,500 | +0.04(+0.81%) |
Apr 16, 2003 | 4.950 | 4.990 | 4.900 | 4.960 | 79,900 | +0.02(+0.40%) |
Apr 15, 2003 | 4.700 | 4.950 | 4.700 | 4.940 | 95,200 | +0.24(+5.11%) |
Apr 14, 2003 | 4.750 | 4.760 | 4.650 | 4.700 | 44,900 | -0.07(-1.47%) |
Apr 11, 2003 | 4.950 | 4.950 | 4.700 | 4.770 | 28,500 | -0.16(-3.25%) |
Apr 10, 2003 | 4.940 | 4.940 | 4.770 | 4.930 | 84,500 | +0.03(+0.61%) |
Apr 09, 2003 | 4.930 | 4.940 | 4.850 | 4.900 | 34,600 | +0.11(+2.30%) |
Apr 08, 2003 | 4.950 | 4.990 | 4.550 | 4.790 | 47,200 | -0.16(-3.23%) |
Apr 07, 2003 | 4.890 | 5.070 | 4.890 | 4.950 | 27,900 | +0.10(+2.06%) |
Apr 04, 2003 | 4.760 | 4.880 | 4.750 | 4.850 | 15,500 | +0.05(+1.04%) |
Apr 03, 2003 | 4.840 | 4.880 | 4.800 | 4.800 | 11,700 | +0.06(+1.27%) |
Apr 02, 2003 | 4.730 | 4.800 | 4.670 | 4.740 | 31,200 | +0.09(+1.94%) |