Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.320 | 8.456 | 8.148 | 8.292 | 3,101,370 | +0.07(+0.79%) |
Jun 27, 2003 | 8.367 | 8.454 | 8.217 | 8.227 | 1,851,300 | -0.12(-1.42%) |
Jun 26, 2003 | 8.008 | 8.367 | 8.002 | 8.346 | 3,157,875 | +0.39(+4.92%) |
Jun 25, 2003 | 7.968 | 8.115 | 7.862 | 7.955 | 4,249,575 | +0.20(+2.55%) |
Jun 24, 2003 | 7.506 | 7.802 | 7.479 | 7.757 | 2,668,050 | +0.25(+3.31%) |
Jun 23, 2003 | 7.617 | 7.654 | 7.407 | 7.508 | 2,547,900 | -0.19(-2.41%) |
Jun 20, 2003 | 7.733 | 7.931 | 7.575 | 7.694 | 3,653,325 | -0.15(-1.91%) |
Jun 19, 2003 | 7.633 | 7.854 | 7.536 | 7.844 | 5,094,450 | +0.25(+3.25%) |
Jun 18, 2003 | 7.431 | 7.696 | 7.328 | 7.597 | 2,815,650 | +0.17(+2.29%) |
Jun 17, 2003 | 7.257 | 7.439 | 7.210 | 7.427 | 2,594,025 | +0.23(+3.13%) |
Jun 16, 2003 | 7.109 | 7.287 | 7.076 | 7.202 | 2,652,975 | +0.16(+2.27%) |
Jun 13, 2003 | 7.002 | 7.093 | 6.973 | 7.042 | 1,397,250 | +0.05(+0.68%) |
Jun 12, 2003 | 6.896 | 7.010 | 6.765 | 6.995 | 4,606,425 | +0.15(+2.19%) |
Jun 11, 2003 | 6.584 | 6.929 | 6.576 | 6.844 | 3,467,025 | +0.33(+5.07%) |
Jun 10, 2003 | 6.509 | 6.617 | 6.325 | 6.514 | 7,647,750 | -0.32(-4.72%) |
Jun 09, 2003 | 7.058 | 7.089 | 6.708 | 6.837 | 2,564,550 | -0.27(-3.75%) |
Jun 06, 2003 | 7.093 | 7.376 | 6.848 | 7.103 | 4,137,750 | +0.11(+1.58%) |
Jun 05, 2003 | 6.795 | 7.042 | 6.787 | 6.993 | 2,580,975 | +0.14(+1.99%) |
Jun 04, 2003 | 6.726 | 6.921 | 6.686 | 6.856 | 1,961,325 | +0.14(+2.12%) |
Jun 03, 2003 | 6.712 | 6.746 | 6.667 | 6.714 | 782,325 | -0.00(-0.03%) |
Jun 02, 2003 | 6.728 | 6.856 | 6.694 | 6.716 | 974,925 | +0.02(+0.35%) |
May 30, 2003 | 6.750 | 6.864 | 6.637 | 6.692 | 2,427,975 | -0.08(-1.14%) |
May 29, 2003 | 6.815 | 6.815 | 6.680 | 6.769 | 2,044,350 | -0.20(-2.83%) |
May 28, 2003 | 6.912 | 7.101 | 6.835 | 6.967 | 1,177,650 | +0.07(+1.03%) |
May 27, 2003 | 6.815 | 6.943 | 6.716 | 6.896 | 1,906,425 | +0.05(+0.66%) |
May 23, 2003 | 6.647 | 6.874 | 6.524 | 6.850 | 1,720,125 | +0.22(+3.24%) |
May 22, 2003 | 6.459 | 6.655 | 6.428 | 6.635 | 3,942,000 | +0.30(+4.71%) |
May 21, 2003 | 6.283 | 6.337 | 6.238 | 6.337 | 710,100 | +0.03(+0.41%) |
May 20, 2003 | 6.285 | 6.311 | 6.226 | 6.311 | 1,912,275 | +0.04(+0.66%) |
May 19, 2003 | 6.400 | 6.400 | 6.262 | 6.270 | 945,000 | -0.15(-2.34%) |
May 16, 2003 | 6.459 | 6.459 | 6.341 | 6.420 | 1,480,275 | -0.04(-0.64%) |
May 15, 2003 | 6.422 | 6.568 | 6.400 | 6.461 | 1,108,800 | -0.01(-0.15%) |
May 14, 2003 | 6.459 | 6.526 | 6.360 | 6.471 | 663,525 | +0.05(+0.80%) |
May 13, 2003 | 6.404 | 6.487 | 6.345 | 6.420 | 890,775 | +0.00(+0.00%) |
May 12, 2003 | 6.268 | 6.479 | 6.232 | 6.420 | 1,073,925 | +0.19(+3.04%) |
May 09, 2003 | 6.317 | 6.321 | 6.200 | 6.230 | 1,064,025 | -0.08(-1.25%) |
May 08, 2003 | 6.424 | 6.438 | 6.281 | 6.309 | 1,279,125 | -0.16(-2.41%) |
May 07, 2003 | 6.562 | 6.562 | 6.438 | 6.465 | 1,513,575 | -0.12(-1.77%) |
May 06, 2003 | 6.493 | 6.605 | 6.469 | 6.582 | 3,003,075 | +0.11(+1.74%) |
May 05, 2003 | 6.368 | 6.481 | 6.321 | 6.469 | 2,283,525 | +0.11(+1.71%) |
May 02, 2003 | 6.110 | 6.364 | 6.110 | 6.360 | 1,869,075 | +0.23(+3.70%) |
May 01, 2003 | 6.163 | 6.222 | 6.094 | 6.133 | 966,150 | -0.08(-1.24%) |
Apr 30, 2003 | 6.287 | 6.321 | 6.189 | 6.210 | 885,600 | -0.06(-0.98%) |
Apr 29, 2003 | 6.337 | 6.410 | 6.270 | 6.272 | 1,577,475 | -0.04(-0.56%) |
Apr 28, 2003 | 6.127 | 6.404 | 6.096 | 6.307 | 2,073,150 | +0.20(+3.33%) |
Apr 25, 2003 | 6.210 | 6.278 | 6.084 | 6.104 | 1,973,925 | -0.11(-1.72%) |
Apr 24, 2003 | 6.040 | 6.222 | 6.029 | 6.210 | 3,131,775 | +0.25(+4.21%) |
Apr 23, 2003 | 5.756 | 5.985 | 5.713 | 5.960 | 2,187,000 | +0.23(+4.00%) |
Apr 22, 2003 | 5.728 | 5.744 | 5.602 | 5.730 | 1,165,275 | +0.01(+0.21%) |
Apr 21, 2003 | 5.768 | 5.768 | 5.649 | 5.719 | 399,825 | -0.05(-0.82%) |
Apr 17, 2003 | 5.732 | 5.780 | 5.659 | 5.766 | 477,450 | +0.04(+0.62%) |
Apr 16, 2003 | 5.794 | 5.827 | 5.711 | 5.730 | 827,100 | -0.07(-1.23%) |
Apr 15, 2003 | 5.809 | 5.831 | 5.679 | 5.801 | 954,225 | +0.02(+0.27%) |
Apr 14, 2003 | 5.740 | 5.807 | 5.728 | 5.786 | 764,775 | +0.05(+0.86%) |
Apr 11, 2003 | 5.709 | 5.827 | 5.697 | 5.736 | 1,350,000 | +0.02(+0.28%) |
Apr 10, 2003 | 5.752 | 5.825 | 5.531 | 5.720 | 2,009,700 | -0.06(-1.06%) |
Apr 09, 2003 | 5.703 | 5.841 | 5.703 | 5.782 | 798,300 | +0.02(+0.27%) |
Apr 08, 2003 | 5.746 | 5.827 | 5.717 | 5.766 | 989,100 | -0.04(-0.71%) |
Apr 07, 2003 | 5.803 | 5.867 | 5.740 | 5.807 | 2,585,925 | +0.22(+3.85%) |
Apr 04, 2003 | 5.602 | 5.677 | 5.562 | 5.592 | 1,323,450 | +0.06(+1.07%) |
Apr 03, 2003 | 5.788 | 5.798 | 5.531 | 5.533 | 1,320,975 | -0.20(-3.48%) |
Apr 02, 2003 | 5.426 | 5.803 | 5.420 | 5.732 | 3,570,525 | +0.35(+6.50%) |