Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 6.349 | 6.452 | 6.314 | 6.326 | 15,202,672 | -0.02(-0.36%) |
Jun 27, 2003 | 6.464 | 6.487 | 6.343 | 6.349 | 9,633,015 | -0.12(-1.78%) |
Jun 26, 2003 | 6.400 | 6.562 | 6.389 | 6.464 | 19,174,296 | +0.01(+0.18%) |
Jun 25, 2003 | 6.562 | 6.625 | 6.400 | 6.452 | 10,748,927 | -0.08(-1.23%) |
Jun 24, 2003 | 6.447 | 6.590 | 6.429 | 6.533 | 16,589,961 | +0.03(+0.44%) |
Jun 23, 2003 | 6.677 | 6.688 | 6.475 | 6.504 | 15,145,860 | -0.13(-1.91%) |
Jun 20, 2003 | 6.608 | 6.683 | 6.579 | 6.631 | 21,101,038 | +0.14(+2.13%) |
Jun 19, 2003 | 6.602 | 6.648 | 6.493 | 6.493 | 16,194,014 | -0.14(-2.08%) |
Jun 18, 2003 | 6.631 | 6.677 | 6.596 | 6.631 | 29,321,226 | -0.09(-1.37%) |
Jun 17, 2003 | 6.533 | 6.740 | 6.504 | 6.723 | 23,806,644 | +0.26(+4.01%) |
Jun 16, 2003 | 6.360 | 6.464 | 6.331 | 6.464 | 16,566,854 | +0.15(+2.37%) |
Jun 13, 2003 | 6.487 | 6.487 | 6.205 | 6.314 | 20,393,234 | -0.17(-2.66%) |
Jun 12, 2003 | 6.533 | 6.625 | 6.389 | 6.487 | 18,129,790 | -0.03(-0.53%) |
Jun 11, 2003 | 6.285 | 6.527 | 6.211 | 6.521 | 25,266,380 | +0.19(+3.00%) |
Jun 10, 2003 | 6.113 | 6.331 | 6.101 | 6.331 | 15,672,456 | +0.28(+4.56%) |
Jun 09, 2003 | 6.164 | 6.170 | 6.015 | 6.055 | 11,323,648 | -0.11(-1.77%) |
Jun 06, 2003 | 6.216 | 6.447 | 6.113 | 6.164 | 23,027,780 | +0.06(+1.04%) |
Jun 05, 2003 | 6.026 | 6.113 | 5.940 | 6.101 | 19,892,004 | +0.02(+0.38%) |
Jun 04, 2003 | 6.159 | 6.159 | 5.900 | 6.078 | 27,005,486 | -0.07(-1.22%) |
Jun 03, 2003 | 6.285 | 6.349 | 6.061 | 6.153 | 27,874,866 | -0.22(-3.43%) |
Jun 02, 2003 | 6.130 | 6.441 | 6.113 | 6.372 | 43,082,576 | +0.33(+5.43%) |
May 30, 2003 | 5.842 | 6.072 | 5.813 | 6.044 | 23,531,966 | +0.24(+4.17%) |
May 29, 2003 | 5.871 | 5.929 | 5.790 | 5.802 | 19,624,448 | -0.10(-1.66%) |
May 28, 2003 | 5.871 | 6.072 | 5.842 | 5.900 | 29,518,938 | +0.06(+1.08%) |
May 27, 2003 | 5.503 | 5.854 | 5.468 | 5.836 | 22,733,644 | +0.33(+6.07%) |
May 23, 2003 | 5.589 | 5.612 | 5.474 | 5.503 | 11,711,429 | -0.09(-1.65%) |
May 22, 2003 | 5.600 | 5.664 | 5.595 | 5.595 | 12,108,592 | +0.03(+0.52%) |
May 21, 2003 | 5.497 | 5.566 | 5.439 | 5.566 | 12,360,510 | +0.03(+0.52%) |
May 20, 2003 | 5.687 | 5.733 | 5.468 | 5.537 | 16,962,278 | -0.12(-2.04%) |
May 19, 2003 | 5.710 | 5.727 | 5.641 | 5.652 | 15,324,982 | -0.12(-2.00%) |
May 16, 2003 | 5.693 | 5.796 | 5.687 | 5.767 | 17,765,812 | +0.03(+0.60%) |
May 15, 2003 | 5.767 | 5.848 | 5.710 | 5.733 | 22,396,420 | -0.03(-0.60%) |
May 14, 2003 | 5.848 | 5.900 | 5.739 | 5.767 | 13,823,201 | -0.07(-1.18%) |
May 13, 2003 | 5.785 | 5.836 | 5.779 | 5.836 | 13,622,187 | +0.06(+1.00%) |
May 12, 2003 | 5.716 | 5.813 | 5.641 | 5.779 | 11,088,930 | +0.09(+1.52%) |
May 09, 2003 | 5.698 | 5.733 | 5.635 | 5.693 | 18,319,858 | -0.02(-0.30%) |
May 08, 2003 | 5.727 | 5.756 | 5.693 | 5.710 | 10,035,911 | -0.05(-0.80%) |
May 07, 2003 | 5.727 | 5.802 | 5.687 | 5.756 | 19,397,896 | -0.02(-0.30%) |
May 06, 2003 | 5.790 | 5.819 | 5.756 | 5.773 | 20,828,098 | -0.01(-0.20%) |
May 05, 2003 | 5.785 | 5.813 | 5.756 | 5.785 | 22,482,942 | +0.01(+0.10%) |
May 02, 2003 | 5.503 | 5.819 | 5.503 | 5.779 | 22,094,292 | +0.03(+0.60%) |
May 01, 2003 | 5.940 | 5.940 | 5.669 | 5.744 | 31,416,666 | -0.18(-3.11%) |
Apr 30, 2003 | 5.900 | 5.986 | 5.785 | 5.929 | 27,859,056 | -0.01(-0.19%) |
Apr 29, 2003 | 5.854 | 5.986 | 5.831 | 5.940 | 29,056,276 | +0.09(+1.57%) |
Apr 28, 2003 | 5.739 | 5.854 | 5.727 | 5.848 | 21,353,130 | +0.12(+2.01%) |
Apr 25, 2003 | 5.773 | 5.980 | 5.618 | 5.733 | 38,312,976 | -0.31(-5.14%) |
Apr 24, 2003 | 6.170 | 6.188 | 5.929 | 6.044 | 28,963,674 | -0.21(-3.31%) |
Apr 23, 2003 | 5.998 | 6.320 | 5.963 | 6.251 | 50,383,000 | +0.31(+5.23%) |
Apr 22, 2003 | 5.480 | 5.992 | 5.480 | 5.940 | 41,195,272 | +0.23(+4.03%) |
Apr 21, 2003 | 5.572 | 5.710 | 5.474 | 5.710 | 31,774,564 | +0.29(+5.42%) |
Apr 17, 2003 | 5.313 | 5.468 | 5.307 | 5.416 | 29,165,904 | +0.10(+1.95%) |
Apr 16, 2003 | 5.180 | 5.526 | 5.180 | 5.313 | 62,689,476 | +0.51(+10.54%) |
Apr 15, 2003 | 4.536 | 4.835 | 4.536 | 4.806 | 17,903,586 | -0.08(-1.65%) |
Apr 14, 2003 | 4.685 | 4.892 | 4.674 | 4.887 | 22,431,516 | +0.22(+4.81%) |
Apr 11, 2003 | 4.593 | 4.708 | 4.587 | 4.662 | 15,934,451 | +0.12(+2.53%) |
Apr 10, 2003 | 4.593 | 4.628 | 4.518 | 4.547 | 9,889,103 | -0.02(-0.50%) |
Apr 09, 2003 | 4.633 | 4.633 | 4.484 | 4.570 | 16,688,296 | +0.02(+0.51%) |
Apr 08, 2003 | 4.633 | 4.674 | 4.536 | 4.547 | 15,478,740 | -0.09(-1.86%) |
Apr 07, 2003 | 4.795 | 4.823 | 4.605 | 4.633 | 21,956,520 | +0.09(+2.03%) |
Apr 04, 2003 | 4.605 | 4.610 | 4.507 | 4.541 | 10,489,538 | +0.01(+0.13%) |
Apr 03, 2003 | 4.564 | 4.582 | 4.472 | 4.536 | 18,290,324 | +0.07(+1.68%) |
Apr 02, 2003 | 4.461 | 4.599 | 4.386 | 4.461 | 29,226,018 | +0.16(+3.61%) |