Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 6.700 | 6.720 | 6.650 | 6.660 | 3,500 | -0.08(-1.19%) |
Jun 27, 2003 | 6.700 | 6.750 | 6.550 | 6.740 | 6,300 | -0.10(-1.46%) |
Jun 26, 2003 | 6.901 | 6.930 | 6.700 | 6.840 | 5,100 | -0.01(-0.16%) |
Jun 25, 2003 | 6.911 | 7.050 | 6.610 | 6.851 | 7,400 | -0.14(-1.99%) |
Jun 24, 2003 | 6.980 | 6.990 | 6.650 | 6.990 | 6,900 | +0.02(+0.29%) |
Jun 23, 2003 | 6.900 | 6.990 | 6.800 | 6.970 | 5,700 | +0.04(+0.58%) |
Jun 20, 2003 | 6.640 | 6.950 | 6.410 | 6.930 | 25,700 | +0.18(+2.67%) |
Jun 19, 2003 | 6.800 | 6.800 | 6.610 | 6.750 | 26,600 | +0.00(+0.00%) |
Jun 18, 2003 | 6.930 | 7.130 | 6.560 | 6.750 | 13,600 | -0.22(-3.16%) |
Jun 17, 2003 | 6.740 | 7.190 | 6.570 | 6.970 | 14,200 | +0.17(+2.50%) |
Jun 16, 2003 | 7.010 | 7.010 | 6.500 | 6.800 | 33,600 | +0.05(+0.74%) |
Jun 13, 2003 | 6.900 | 7.050 | 6.500 | 6.750 | 11,500 | -0.27(-3.83%) |
Jun 12, 2003 | 7.050 | 7.140 | 6.500 | 7.019 | 15,900 | -0.03(-0.44%) |
Jun 11, 2003 | 6.510 | 7.050 | 6.510 | 7.050 | 19,600 | +0.35(+5.22%) |
Jun 10, 2003 | 6.980 | 6.980 | 6.500 | 6.700 | 24,700 | -0.27(-3.87%) |
Jun 09, 2003 | 7.600 | 7.740 | 6.620 | 6.970 | 16,800 | -0.72(-9.36%) |
Jun 06, 2003 | 7.230 | 8.240 | 7.100 | 7.690 | 47,200 | +0.71(+10.17%) |
Jun 05, 2003 | 6.180 | 7.470 | 6.110 | 6.980 | 29,400 | +0.84(+13.68%) |
Jun 04, 2003 | 6.980 | 7.130 | 6.000 | 6.140 | 28,400 | -0.79(-11.39%) |
Jun 03, 2003 | 6.600 | 6.930 | 6.549 | 6.929 | 10,300 | +0.39(+5.95%) |
Jun 02, 2003 | 6.540 | 6.550 | 6.250 | 6.540 | 12,700 | +0.10(+1.55%) |
May 30, 2003 | 6.500 | 6.730 | 6.350 | 6.440 | 26,000 | -0.06(-0.92%) |
May 29, 2003 | 5.400 | 6.600 | 5.400 | 6.500 | 42,700 | +0.89(+15.86%) |
May 28, 2003 | 5.410 | 5.610 | 5.230 | 5.610 | 31,000 | +0.11(+2.02%) |
May 27, 2003 | 5.800 | 5.800 | 5.290 | 5.499 | 17,200 | -0.20(-3.53%) |
May 23, 2003 | 5.870 | 5.870 | 5.700 | 5.700 | 4,100 | +0.00(+0.00%) |
May 22, 2003 | 5.940 | 5.950 | 5.500 | 5.700 | 16,800 | -0.20(-3.39%) |
May 21, 2003 | 5.850 | 5.960 | 5.640 | 5.900 | 5,400 | +0.03(+0.51%) |
May 20, 2003 | 5.900 | 5.900 | 5.730 | 5.870 | 6,000 | -0.13(-2.17%) |
May 19, 2003 | 6.230 | 6.230 | 6.000 | 6.000 | 2,400 | -0.22(-3.54%) |
May 16, 2003 | 6.020 | 6.220 | 5.750 | 6.220 | 9,900 | +0.01(+0.16%) |
May 15, 2003 | 6.510 | 6.550 | 6.010 | 6.210 | 12,200 | -0.39(-5.91%) |
May 14, 2003 | 6.660 | 6.750 | 6.560 | 6.600 | 8,800 | +0.11(+1.69%) |
May 13, 2003 | 6.050 | 6.600 | 5.700 | 6.490 | 52,100 | +0.56(+9.44%) |
May 12, 2003 | 4.600 | 6.170 | 4.600 | 5.930 | 60,500 | +1.38(+30.33%) |
May 09, 2003 | 4.450 | 4.600 | 4.450 | 4.550 | 5,200 | +0.15(+3.41%) |
May 08, 2003 | 4.250 | 4.440 | 4.160 | 4.400 | 15,900 | +0.00(+0.00%) |
May 07, 2003 | 4.410 | 4.410 | 3.870 | 4.400 | 26,500 | +0.05(+1.15%) |
May 06, 2003 | 4.090 | 4.400 | 4.090 | 4.350 | 23,600 | +0.28(+6.88%) |
May 05, 2003 | 4.340 | 4.370 | 3.810 | 4.070 | 33,200 | -0.18(-4.24%) |
May 02, 2003 | 4.160 | 4.400 | 3.800 | 4.250 | 33,200 | -0.09(-2.07%) |
May 01, 2003 | 4.270 | 4.400 | 4.150 | 4.340 | 2,600 | -0.06(-1.34%) |
Apr 30, 2003 | 4.400 | 4.400 | 4.250 | 4.399 | 9,300 | -0.00(-0.02%) |
Apr 29, 2003 | 4.400 | 4.400 | 4.290 | 4.400 | 7,500 | +0.12(+2.80%) |
Apr 28, 2003 | 4.400 | 4.400 | 4.280 | 4.280 | 3,100 | +0.03(+0.66%) |
Apr 25, 2003 | 4.400 | 4.400 | 4.252 | 4.252 | 5,200 | -0.15(-3.36%) |
Apr 24, 2003 | 4.310 | 4.800 | 4.310 | 4.400 | 8,400 | +0.10(+2.33%) |
Apr 23, 2003 | 4.250 | 4.420 | 4.030 | 4.300 | 17,100 | -0.10(-2.27%) |
Apr 22, 2003 | 4.400 | 4.450 | 4.300 | 4.400 | 17,800 | +0.14(+3.29%) |
Apr 21, 2003 | 4.400 | 4.450 | 4.260 | 4.260 | 10,200 | -0.13(-2.96%) |
Apr 17, 2003 | 4.300 | 4.520 | 4.060 | 4.390 | 10,800 | -0.14(-3.09%) |
Apr 16, 2003 | 4.450 | 4.530 | 4.350 | 4.530 | 14,900 | +0.04(+0.89%) |
Apr 15, 2003 | 4.300 | 4.490 | 4.160 | 4.490 | 6,100 | +0.23(+5.40%) |
Apr 14, 2003 | 4.250 | 4.260 | 4.140 | 4.260 | 6,400 | -0.09(-2.07%) |
Apr 11, 2003 | 4.350 | 4.350 | 4.350 | 4.350 | 100 | +0.07(+1.64%) |
Apr 10, 2003 | 4.300 | 4.300 | 4.210 | 4.280 | 1,600 | -0.02(-0.47%) |
Apr 09, 2003 | 4.510 | 4.510 | 4.250 | 4.300 | 8,600 | -0.28(-6.11%) |
Apr 08, 2003 | 4.610 | 4.750 | 4.580 | 4.580 | 8,800 | -0.09(-1.93%) |
Apr 07, 2003 | 4.620 | 4.720 | 4.610 | 4.670 | 10,200 | +0.16(+3.55%) |
Apr 04, 2003 | 4.550 | 5.150 | 4.310 | 4.510 | 28,300 | +0.02(+0.45%) |
Apr 03, 2003 | 4.300 | 4.490 | 4.260 | 4.490 | 4,100 | +0.10(+2.28%) |
Apr 02, 2003 | 4.000 | 4.390 | 4.000 | 4.390 | 4,300 | +0.40(+10.03%) |