Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 5.989 | 6.100 | 5.734 | 5.760 | 3,186,511 | -0.20(-3.38%) |
Jun 27, 2003 | 5.964 | 6.114 | 5.913 | 5.961 | 3,273,491 | -0.03(-0.47%) |
Jun 26, 2003 | 6.032 | 6.092 | 5.879 | 5.989 | 5,121,456 | +0.03(+0.57%) |
Jun 25, 2003 | 6.151 | 6.304 | 5.853 | 5.955 | 4,278,341 | -0.26(-4.11%) |
Jun 24, 2003 | 5.930 | 6.279 | 5.717 | 6.211 | 4,045,729 | +0.27(+4.58%) |
Jun 23, 2003 | 6.228 | 6.253 | 5.938 | 5.938 | 2,590,818 | -0.25(-3.99%) |
Jun 20, 2003 | 6.593 | 6.713 | 6.134 | 6.185 | 4,669,162 | -0.33(-5.09%) |
Jun 19, 2003 | 6.253 | 6.806 | 6.245 | 6.517 | 11,587,572 | +0.04(+0.66%) |
Jun 18, 2003 | 6.270 | 6.653 | 6.177 | 6.474 | 14,023,238 | +0.27(+4.39%) |
Jun 17, 2003 | 5.921 | 6.228 | 5.811 | 6.202 | 7,104,593 | +0.37(+6.42%) |
Jun 16, 2003 | 5.598 | 5.921 | 5.385 | 5.828 | 5,313,870 | +0.26(+4.74%) |
Jun 13, 2003 | 5.760 | 5.887 | 5.505 | 5.564 | 3,643,037 | -0.23(-3.96%) |
Jun 12, 2003 | 5.947 | 6.015 | 5.683 | 5.794 | 4,970,417 | -0.18(-2.99%) |
Jun 11, 2003 | 5.768 | 6.023 | 5.658 | 5.972 | 6,085,403 | -0.08(-1.27%) |
Jun 10, 2003 | 6.066 | 6.185 | 5.904 | 6.049 | 3,209,079 | +0.03(+0.42%) |
Jun 09, 2003 | 5.785 | 6.202 | 5.624 | 6.023 | 9,607,844 | -0.01(-0.14%) |
Jun 06, 2003 | 6.645 | 6.891 | 5.989 | 6.032 | 6,523,357 | -0.45(-6.96%) |
Jun 05, 2003 | 6.168 | 6.542 | 5.853 | 6.483 | 4,675,627 | +0.14(+2.14%) |
Jun 04, 2003 | 6.304 | 6.398 | 6.185 | 6.347 | 4,256,479 | +0.12(+1.91%) |
Jun 03, 2003 | 6.262 | 6.500 | 6.185 | 6.228 | 3,434,991 | -0.09(-1.35%) |
Jun 02, 2003 | 6.381 | 6.738 | 6.279 | 6.313 | 3,987,312 | -0.05(-0.80%) |
May 30, 2003 | 6.568 | 6.704 | 6.253 | 6.364 | 4,709,714 | -0.05(-0.80%) |
May 29, 2003 | 6.636 | 6.636 | 6.262 | 6.415 | 5,162,948 | -0.11(-1.69%) |
May 28, 2003 | 6.398 | 6.755 | 6.372 | 6.525 | 5,527,557 | +0.16(+2.54%) |
May 27, 2003 | 5.845 | 6.381 | 5.811 | 6.364 | 5,810,594 | +0.50(+8.56%) |
May 23, 2003 | 6.083 | 6.100 | 5.828 | 5.862 | 3,875,414 | -0.20(-3.23%) |
May 22, 2003 | 5.947 | 6.160 | 5.828 | 6.058 | 4,974,531 | +0.18(+3.04%) |
May 21, 2003 | 5.666 | 5.913 | 5.487 | 5.879 | 3,575,804 | +0.09(+1.62%) |
May 20, 2003 | 5.947 | 5.955 | 5.573 | 5.785 | 4,534,931 | +0.02(+0.29%) |
May 19, 2003 | 6.015 | 6.083 | 5.751 | 5.768 | 3,746,355 | -0.27(-4.51%) |
May 16, 2003 | 5.896 | 6.287 | 5.870 | 6.040 | 6,229,977 | +0.11(+1.87%) |
May 15, 2003 | 6.032 | 6.058 | 5.845 | 5.930 | 5,546,011 | +0.08(+1.31%) |
May 14, 2003 | 5.930 | 6.160 | 5.785 | 5.853 | 12,590,306 | +0.14(+2.38%) |
May 13, 2003 | 4.934 | 5.870 | 4.900 | 5.717 | 15,256,586 | +0.78(+15.86%) |
May 12, 2003 | 4.977 | 5.011 | 4.875 | 4.934 | 5,002,858 | +0.02(+0.35%) |
May 09, 2003 | 4.926 | 4.977 | 4.807 | 4.917 | 3,519,267 | +0.07(+1.40%) |
May 08, 2003 | 5.003 | 5.062 | 4.841 | 4.849 | 2,637,364 | -0.19(-3.72%) |
May 07, 2003 | 5.207 | 5.232 | 5.003 | 5.037 | 3,486,709 | -0.20(-3.74%) |
May 06, 2003 | 5.258 | 5.360 | 5.156 | 5.232 | 4,195,946 | -0.03(-0.49%) |
May 05, 2003 | 5.232 | 5.402 | 5.164 | 5.258 | 4,566,432 | +0.18(+3.52%) |
May 02, 2003 | 4.679 | 5.122 | 4.577 | 5.079 | 8,886,853 | +0.41(+8.74%) |
May 01, 2003 | 4.467 | 4.705 | 4.407 | 4.671 | 3,630,578 | +0.12(+2.62%) |
Apr 30, 2003 | 4.364 | 4.552 | 4.211 | 4.552 | 5,214,313 | +0.12(+2.69%) |
Apr 29, 2003 | 4.484 | 4.543 | 4.399 | 4.433 | 4,053,134 | -0.03(-0.76%) |
Apr 28, 2003 | 4.424 | 4.484 | 4.203 | 4.467 | 4,616,857 | +0.09(+1.94%) |
Apr 25, 2003 | 4.781 | 4.824 | 4.381 | 4.381 | 7,403,732 | -0.46(-9.49%) |
Apr 24, 2003 | 4.713 | 4.866 | 4.679 | 4.841 | 4,900,246 | +0.11(+2.34%) |
Apr 23, 2003 | 4.790 | 4.892 | 4.645 | 4.730 | 6,555,445 | -0.03(-0.54%) |
Apr 22, 2003 | 4.586 | 4.815 | 4.535 | 4.756 | 7,858,730 | +0.20(+4.49%) |
Apr 21, 2003 | 4.637 | 4.679 | 4.484 | 4.552 | 10,767,377 | +0.03(+0.56%) |
Apr 17, 2003 | 4.662 | 4.815 | 4.509 | 4.526 | 28,661,446 | -0.80(-15.02%) |
Apr 16, 2003 | 5.198 | 5.419 | 5.156 | 5.326 | 8,843,246 | +0.31(+6.28%) |
Apr 15, 2003 | 4.926 | 5.096 | 4.832 | 5.011 | 3,649,384 | +0.09(+1.90%) |
Apr 14, 2003 | 4.628 | 4.926 | 4.501 | 4.917 | 4,387,184 | +0.30(+6.45%) |
Apr 11, 2003 | 4.739 | 4.841 | 4.552 | 4.620 | 2,675,800 | -0.06(-1.27%) |
Apr 10, 2003 | 4.824 | 4.866 | 4.637 | 4.679 | 3,129,504 | -0.12(-2.48%) |
Apr 09, 2003 | 4.773 | 4.934 | 4.654 | 4.798 | 5,476,663 | -0.01(-0.18%) |
Apr 08, 2003 | 4.892 | 4.934 | 4.620 | 4.807 | 10,682,161 | -0.32(-6.30%) |
Apr 07, 2003 | 5.453 | 5.530 | 5.105 | 5.130 | 4,335,231 | -0.08(-1.47%) |
Apr 04, 2003 | 5.547 | 5.598 | 5.114 | 5.207 | 5,912,031 | -0.32(-5.85%) |
Apr 03, 2003 | 5.649 | 5.692 | 5.487 | 5.530 | 4,216,750 | -0.02(-0.31%) |
Apr 02, 2003 | 5.368 | 5.556 | 5.334 | 5.547 | 7,889,408 | +0.36(+6.89%) |