Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 5.550 | 5.640 | 5.190 | 5.265 | 3,074,900 | -0.17(-3.21%) |
Jun 27, 2003 | 5.690 | 5.700 | 5.310 | 5.440 | 3,008,200 | -0.19(-3.37%) |
Jun 26, 2003 | 5.430 | 5.720 | 5.300 | 5.630 | 4,990,800 | +0.28(+5.23%) |
Jun 25, 2003 | 5.380 | 5.600 | 5.280 | 5.350 | 3,487,100 | +0.09(+1.71%) |
Jun 24, 2003 | 5.220 | 5.470 | 5.080 | 5.260 | 4,462,400 | +0.03(+0.57%) |
Jun 23, 2003 | 5.550 | 5.570 | 5.180 | 5.230 | 2,289,500 | -0.28(-5.08%) |
Jun 20, 2003 | 5.570 | 5.620 | 5.400 | 5.510 | 2,329,900 | +0.03(+0.55%) |
Jun 19, 2003 | 5.830 | 6.080 | 5.450 | 5.480 | 4,950,200 | -0.37(-6.32%) |
Jun 18, 2003 | 5.530 | 5.950 | 5.450 | 5.850 | 4,890,000 | +0.32(+5.79%) |
Jun 17, 2003 | 5.610 | 5.690 | 5.390 | 5.530 | 2,320,500 | -0.05(-0.90%) |
Jun 16, 2003 | 5.460 | 5.720 | 5.430 | 5.580 | 2,822,200 | +0.11(+2.01%) |
Jun 13, 2003 | 5.750 | 5.814 | 5.380 | 5.470 | 5,189,000 | -0.51(-8.53%) |
Jun 12, 2003 | 5.810 | 6.000 | 5.720 | 5.980 | 2,456,600 | +0.20(+3.46%) |
Jun 11, 2003 | 5.990 | 5.990 | 5.540 | 5.780 | 4,637,400 | -0.21(-3.51%) |
Jun 10, 2003 | 6.300 | 6.300 | 5.878 | 5.990 | 3,475,600 | -0.05(-0.83%) |
Jun 09, 2003 | 6.650 | 6.500 | 5.950 | 6.040 | 4,598,753 | -0.61(-9.17%) |
Jun 06, 2003 | 6.740 | 7.010 | 6.420 | 6.650 | 10,056,000 | +0.25(+3.91%) |
Jun 05, 2003 | 6.030 | 6.500 | 5.910 | 6.400 | 6,401,300 | +0.32(+5.26%) |
Jun 04, 2003 | 5.870 | 6.130 | 5.800 | 6.080 | 4,141,600 | +0.34(+5.92%) |
Jun 03, 2003 | 5.750 | 5.990 | 5.680 | 5.740 | 3,811,100 | +0.01(+0.17%) |
Jun 02, 2003 | 6.130 | 6.250 | 5.690 | 5.730 | 4,320,500 | -0.30(-4.98%) |
May 30, 2003 | 6.100 | 6.370 | 5.940 | 6.030 | 4,849,700 | +0.00(+0.00%) |
May 29, 2003 | 6.110 | 6.250 | 5.990 | 6.030 | 3,966,300 | -0.03(-0.50%) |
May 28, 2003 | 5.950 | 6.250 | 5.930 | 6.060 | 4,499,400 | +0.17(+2.89%) |
May 27, 2003 | 5.850 | 6.210 | 5.760 | 5.890 | 8,624,000 | -0.11(-1.83%) |
May 23, 2003 | 5.480 | 6.070 | 5.290 | 6.000 | 10,238,300 | +0.52(+9.49%) |
May 22, 2003 | 5.240 | 5.530 | 5.170 | 5.480 | 5,158,900 | +0.37(+7.24%) |
May 21, 2003 | 4.930 | 5.150 | 4.880 | 5.110 | 2,536,600 | +0.05(+0.99%) |
May 20, 2003 | 5.190 | 5.230 | 4.960 | 5.060 | 2,585,100 | -0.02(-0.39%) |
May 19, 2003 | 5.250 | 5.320 | 5.050 | 5.080 | 3,201,200 | -0.25(-4.69%) |
May 16, 2003 | 5.140 | 5.430 | 5.130 | 5.330 | 4,195,300 | -0.02(-0.37%) |
May 15, 2003 | 5.520 | 5.570 | 5.110 | 5.350 | 4,971,200 | -0.16(-2.90%) |
May 14, 2003 | 5.580 | 5.650 | 5.250 | 5.510 | 9,642,000 | -0.19(-3.33%) |
May 13, 2003 | 5.020 | 5.730 | 5.020 | 5.700 | 11,768,200 | +0.51(+9.83%) |
May 12, 2003 | 4.660 | 5.280 | 4.570 | 5.190 | 8,542,800 | +0.63(+13.82%) |
May 09, 2003 | 4.400 | 4.700 | 4.400 | 4.560 | 3,611,600 | +0.19(+4.35%) |
May 08, 2003 | 4.530 | 4.540 | 4.310 | 4.370 | 1,621,800 | -0.23(-5.00%) |
May 07, 2003 | 4.480 | 4.700 | 4.440 | 4.600 | 4,325,000 | -0.08(-1.71%) |
May 06, 2003 | 4.580 | 4.850 | 4.440 | 4.680 | 6,200,100 | +0.25(+5.64%) |
May 05, 2003 | 4.200 | 4.470 | 4.190 | 4.430 | 3,914,100 | +0.26(+6.24%) |
May 02, 2003 | 4.110 | 4.230 | 3.910 | 4.170 | 2,604,100 | +0.09(+2.21%) |
May 01, 2003 | 0.0100 | 4.180 | 4.020 | 4.080 | 3,956,300 | -0.15(-3.55%) |
Apr 30, 2003 | 4.120 | 4.330 | 4.070 | 4.230 | 3,833,900 | +0.09(+2.17%) |
Apr 29, 2003 | 4.030 | 4.150 | 3.940 | 4.140 | 4,359,900 | +0.13(+3.24%) |
Apr 28, 2003 | 3.870 | 4.020 | 3.800 | 4.010 | 2,808,200 | +0.16(+4.16%) |
Apr 25, 2003 | 4.010 | 4.010 | 3.790 | 3.850 | 4,521,900 | -0.16(-3.99%) |
Apr 24, 2003 | 4.000 | 4.080 | 3.990 | 4.010 | 2,539,800 | +0.00(+0.00%) |
Apr 23, 2003 | 4.080 | 4.100 | 3.970 | 4.010 | 2,382,000 | -0.04(-0.99%) |
Apr 22, 2003 | 4.050 | 4.100 | 3.950 | 4.050 | 2,530,300 | +0.02(+0.50%) |
Apr 21, 2003 | 4.020 | 4.120 | 3.990 | 4.030 | 1,700,500 | +0.02(+0.50%) |
Apr 17, 2003 | 4.000 | 4.050 | 3.900 | 4.010 | 2,832,100 | +0.02(+0.50%) |
Apr 16, 2003 | 4.160 | 4.190 | 3.910 | 3.990 | 4,026,300 | -0.11(-2.68%) |
Apr 15, 2003 | 4.130 | 4.150 | 3.990 | 4.100 | 2,888,200 | -0.03(-0.73%) |
Apr 14, 2003 | 4.100 | 4.320 | 4.030 | 4.130 | 1,861,500 | +0.13(+3.25%) |
Apr 11, 2003 | 4.160 | 4.190 | 3.980 | 4.000 | 1,743,500 | +0.02(+0.50%) |
Apr 10, 2003 | 3.960 | 4.000 | 3.860 | 3.980 | 2,065,500 | -0.02(-0.50%) |
Apr 09, 2003 | 4.230 | 4.250 | 3.980 | 4.000 | 3,353,600 | -0.22(-5.21%) |
Apr 08, 2003 | 4.420 | 4.430 | 4.210 | 4.220 | 2,207,500 | -0.29(-6.43%) |
Apr 07, 2003 | 4.740 | 4.750 | 4.140 | 4.510 | 11,158,700 | +0.05(+1.12%) |
Apr 04, 2003 | 4.510 | 4.630 | 4.390 | 4.460 | 1,072,600 | -0.08(-1.76%) |
Apr 03, 2003 | 4.690 | 4.690 | 4.350 | 4.540 | 2,191,000 | -0.01(-0.22%) |
Apr 02, 2003 | 4.540 | 4.710 | 4.500 | 4.550 | 1,898,900 | +0.11(+2.48%) |