Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 6.272 | 6.375 | 6.238 | 6.250 | 15,387,319 | -0.02(-0.36%) |
Jun 27, 2003 | 6.386 | 6.409 | 6.267 | 6.272 | 9,750,015 | -0.11(-1.78%) |
Jun 26, 2003 | 6.324 | 6.483 | 6.312 | 6.386 | 19,407,182 | +0.01(+0.18%) |
Jun 25, 2003 | 6.483 | 6.545 | 6.324 | 6.375 | 10,879,480 | -0.08(-1.23%) |
Jun 24, 2003 | 6.369 | 6.511 | 6.352 | 6.454 | 16,791,458 | +0.03(+0.44%) |
Jun 23, 2003 | 6.597 | 6.608 | 6.398 | 6.426 | 15,329,817 | -0.13(-1.91%) |
Jun 20, 2003 | 6.528 | 6.602 | 6.500 | 6.551 | 21,357,326 | +0.14(+2.13%) |
Jun 19, 2003 | 6.523 | 6.568 | 6.415 | 6.415 | 16,390,702 | -0.14(-2.08%) |
Jun 18, 2003 | 6.551 | 6.597 | 6.517 | 6.551 | 29,677,352 | -0.09(-1.37%) |
Jun 17, 2003 | 6.454 | 6.659 | 6.426 | 6.642 | 24,095,792 | +0.26(+4.01%) |
Jun 16, 2003 | 6.284 | 6.386 | 6.255 | 6.386 | 16,768,070 | +0.15(+2.37%) |
Jun 13, 2003 | 6.409 | 6.409 | 6.130 | 6.238 | 20,640,926 | -0.17(-2.66%) |
Jun 12, 2003 | 6.454 | 6.545 | 6.312 | 6.409 | 18,349,990 | -0.03(-0.53%) |
Jun 11, 2003 | 6.210 | 6.449 | 6.136 | 6.443 | 25,573,258 | +0.19(+3.00%) |
Jun 10, 2003 | 6.039 | 6.255 | 6.028 | 6.255 | 15,862,810 | +0.27(+4.56%) |
Jun 09, 2003 | 6.091 | 6.096 | 5.943 | 5.982 | 11,461,182 | -0.11(-1.77%) |
Jun 06, 2003 | 6.142 | 6.369 | 6.039 | 6.091 | 23,307,470 | +0.06(+1.04%) |
Jun 05, 2003 | 5.954 | 6.039 | 5.869 | 6.028 | 20,133,606 | +0.02(+0.38%) |
Jun 04, 2003 | 6.085 | 6.085 | 5.829 | 6.005 | 27,333,488 | -0.07(-1.22%) |
Jun 03, 2003 | 6.210 | 6.272 | 5.988 | 6.079 | 28,213,426 | -0.22(-3.43%) |
Jun 02, 2003 | 6.056 | 6.363 | 6.039 | 6.295 | 43,605,844 | +0.32(+5.43%) |
May 30, 2003 | 5.772 | 6.000 | 5.744 | 5.971 | 23,817,778 | +0.24(+4.17%) |
May 29, 2003 | 5.801 | 5.857 | 5.721 | 5.732 | 19,862,802 | -0.10(-1.66%) |
May 28, 2003 | 5.801 | 6.000 | 5.772 | 5.829 | 29,877,466 | +0.06(+1.08%) |
May 27, 2003 | 5.437 | 5.783 | 5.402 | 5.766 | 23,009,760 | +0.33(+6.07%) |
May 23, 2003 | 5.522 | 5.545 | 5.408 | 5.437 | 11,853,673 | -0.09(-1.65%) |
May 22, 2003 | 5.533 | 5.596 | 5.528 | 5.528 | 12,255,659 | +0.03(+0.52%) |
May 21, 2003 | 5.431 | 5.499 | 5.374 | 5.499 | 12,510,638 | +0.03(+0.52%) |
May 20, 2003 | 5.619 | 5.664 | 5.402 | 5.471 | 17,168,298 | -0.11(-2.04%) |
May 19, 2003 | 5.641 | 5.658 | 5.573 | 5.584 | 15,511,116 | -0.11(-2.00%) |
May 16, 2003 | 5.624 | 5.727 | 5.619 | 5.698 | 17,981,590 | +0.03(+0.60%) |
May 15, 2003 | 5.698 | 5.778 | 5.641 | 5.664 | 22,668,442 | -0.03(-0.60%) |
May 14, 2003 | 5.778 | 5.829 | 5.670 | 5.698 | 13,991,094 | -0.07(-1.18%) |
May 13, 2003 | 5.715 | 5.766 | 5.710 | 5.766 | 13,787,639 | +0.06(+1.00%) |
May 12, 2003 | 5.647 | 5.744 | 5.573 | 5.710 | 11,223,613 | +0.09(+1.52%) |
May 09, 2003 | 5.630 | 5.664 | 5.567 | 5.624 | 18,542,366 | -0.02(-0.30%) |
May 08, 2003 | 5.658 | 5.687 | 5.624 | 5.641 | 10,157,804 | -0.05(-0.80%) |
May 07, 2003 | 5.658 | 5.732 | 5.619 | 5.687 | 19,633,498 | -0.02(-0.30%) |
May 06, 2003 | 5.721 | 5.749 | 5.687 | 5.704 | 21,081,070 | -0.01(-0.20%) |
May 05, 2003 | 5.715 | 5.744 | 5.687 | 5.715 | 22,756,014 | +0.01(+0.10%) |
May 02, 2003 | 5.437 | 5.749 | 5.437 | 5.710 | 22,362,644 | +0.03(+0.60%) |
May 01, 2003 | 5.869 | 5.869 | 5.601 | 5.675 | 31,798,244 | -0.18(-3.11%) |
Apr 30, 2003 | 5.829 | 5.914 | 5.715 | 5.857 | 28,197,424 | -0.01(-0.19%) |
Apr 29, 2003 | 5.783 | 5.914 | 5.761 | 5.869 | 29,409,186 | +0.09(+1.57%) |
Apr 28, 2003 | 5.670 | 5.783 | 5.658 | 5.778 | 21,612,480 | +0.11(+2.01%) |
Apr 25, 2003 | 5.704 | 5.909 | 5.550 | 5.664 | 38,778,316 | -0.31(-5.14%) |
Apr 24, 2003 | 6.096 | 6.113 | 5.857 | 5.971 | 29,315,460 | -0.20(-3.31%) |
Apr 23, 2003 | 5.926 | 6.244 | 5.891 | 6.176 | 50,994,936 | +0.31(+5.23%) |
Apr 22, 2003 | 5.414 | 5.920 | 5.414 | 5.869 | 41,695,620 | +0.23(+4.03%) |
Apr 21, 2003 | 5.505 | 5.641 | 5.408 | 5.641 | 32,160,490 | +0.29(+5.42%) |
Apr 17, 2003 | 5.249 | 5.402 | 5.243 | 5.351 | 29,520,146 | +0.10(+1.95%) |
Apr 16, 2003 | 5.118 | 5.459 | 5.118 | 5.249 | 63,450,888 | +0.50(+10.54%) |
Apr 15, 2003 | 4.481 | 4.777 | 4.481 | 4.748 | 18,121,038 | -0.08(-1.65%) |
Apr 14, 2003 | 4.629 | 4.834 | 4.618 | 4.828 | 22,703,962 | +0.22(+4.81%) |
Apr 11, 2003 | 4.538 | 4.652 | 4.532 | 4.606 | 16,127,987 | +0.11(+2.53%) |
Apr 10, 2003 | 4.538 | 4.572 | 4.464 | 4.493 | 10,009,213 | -0.02(-0.50%) |
Apr 09, 2003 | 4.578 | 4.578 | 4.430 | 4.515 | 16,890,988 | +0.02(+0.51%) |
Apr 08, 2003 | 4.578 | 4.618 | 4.481 | 4.493 | 15,666,740 | -0.09(-1.86%) |
Apr 07, 2003 | 4.737 | 4.766 | 4.549 | 4.578 | 22,223,198 | +0.09(+2.03%) |
Apr 04, 2003 | 4.549 | 4.555 | 4.453 | 4.487 | 10,616,941 | +0.01(+0.13%) |
Apr 03, 2003 | 4.510 | 4.527 | 4.419 | 4.481 | 18,512,472 | +0.07(+1.68%) |
Apr 02, 2003 | 4.407 | 4.544 | 4.333 | 4.407 | 29,580,988 | +0.15(+3.61%) |