Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 5.884 | 6.022 | 5.884 | 5.951 | 3,156,900 | +0.08(+1.32%) |
Jun 27, 2003 | 5.869 | 5.878 | 5.833 | 5.873 | 1,028,400 | -0.01(-0.15%) |
Jun 26, 2003 | 5.887 | 5.911 | 5.873 | 5.882 | 654,000 | +0.01(+0.19%) |
Jun 25, 2003 | 5.911 | 5.942 | 5.822 | 5.871 | 844,200 | -0.04(-0.68%) |
Jun 24, 2003 | 5.889 | 5.929 | 5.880 | 5.911 | 864,000 | +0.00(+0.00%) |
Jun 23, 2003 | 5.911 | 5.929 | 5.904 | 5.911 | 947,400 | -0.01(-0.15%) |
Jun 20, 2003 | 5.889 | 5.944 | 5.844 | 5.920 | 915,900 | +0.03(+0.57%) |
Jun 19, 2003 | 5.824 | 5.922 | 5.807 | 5.887 | 1,793,700 | +0.02(+0.30%) |
Jun 18, 2003 | 5.931 | 5.944 | 5.849 | 5.869 | 1,492,200 | -0.07(-1.23%) |
Jun 17, 2003 | 5.989 | 6.000 | 5.933 | 5.942 | 1,904,700 | -0.04(-0.74%) |
Jun 16, 2003 | 5.873 | 5.989 | 5.856 | 5.987 | 1,040,400 | +0.11(+1.93%) |
Jun 13, 2003 | 5.733 | 5.900 | 5.733 | 5.873 | 1,390,500 | +0.09(+1.54%) |
Jun 12, 2003 | 5.856 | 5.973 | 5.756 | 5.784 | 2,662,200 | -0.05(-0.84%) |
Jun 11, 2003 | 5.764 | 5.851 | 5.678 | 5.833 | 1,590,900 | +0.12(+2.14%) |
Jun 10, 2003 | 5.689 | 5.773 | 5.689 | 5.711 | 1,020,300 | +0.04(+0.67%) |
Jun 09, 2003 | 5.722 | 5.744 | 5.671 | 5.673 | 748,800 | -0.02(-0.27%) |
Jun 06, 2003 | 5.622 | 5.767 | 5.618 | 5.689 | 1,067,400 | +0.09(+1.59%) |
Jun 05, 2003 | 5.556 | 5.640 | 5.536 | 5.600 | 516,300 | +0.02(+0.28%) |
Jun 04, 2003 | 5.551 | 5.631 | 5.511 | 5.584 | 1,216,500 | +0.08(+1.37%) |
Jun 03, 2003 | 5.536 | 5.553 | 5.478 | 5.509 | 601,500 | -0.02(-0.44%) |
Jun 02, 2003 | 5.611 | 5.644 | 5.513 | 5.533 | 3,142,500 | +0.14(+2.68%) |
May 30, 2003 | 5.347 | 5.407 | 5.344 | 5.389 | 768,300 | +0.06(+1.21%) |
May 29, 2003 | 5.353 | 5.364 | 5.291 | 5.324 | 514,800 | -0.04(-0.75%) |
May 28, 2003 | 5.391 | 5.391 | 5.356 | 5.364 | 606,300 | -0.01(-0.25%) |
May 27, 2003 | 5.358 | 5.427 | 5.333 | 5.378 | 780,000 | +0.04(+0.79%) |
May 23, 2003 | 5.316 | 5.356 | 5.289 | 5.336 | 446,400 | +0.00(+0.04%) |
May 22, 2003 | 5.327 | 5.333 | 5.282 | 5.333 | 640,200 | +0.03(+0.54%) |
May 21, 2003 | 5.311 | 5.320 | 5.256 | 5.304 | 909,900 | +0.01(+0.17%) |
May 20, 2003 | 5.311 | 5.333 | 5.291 | 5.296 | 480,000 | -0.02(-0.38%) |
May 19, 2003 | 5.369 | 5.378 | 5.304 | 5.316 | 1,594,800 | -0.07(-1.24%) |
May 16, 2003 | 5.333 | 5.387 | 5.322 | 5.382 | 1,923,000 | +0.04(+0.71%) |
May 15, 2003 | 5.329 | 5.364 | 5.322 | 5.344 | 718,800 | +0.01(+0.17%) |
May 14, 2003 | 5.244 | 5.344 | 5.244 | 5.336 | 1,442,100 | +0.01(+0.13%) |
May 13, 2003 | 5.333 | 5.336 | 5.307 | 5.329 | 686,400 | -0.03(-0.50%) |
May 12, 2003 | 5.349 | 5.384 | 5.333 | 5.356 | 1,119,900 | -0.02(-0.33%) |
May 09, 2003 | 5.311 | 5.373 | 5.311 | 5.373 | 1,043,100 | +0.05(+0.92%) |
May 08, 2003 | 5.340 | 5.367 | 5.300 | 5.324 | 553,800 | -0.00(-0.04%) |
May 07, 2003 | 5.313 | 5.444 | 5.240 | 5.327 | 1,377,600 | +0.01(+0.25%) |
May 06, 2003 | 5.178 | 5.327 | 5.178 | 5.313 | 2,080,800 | +0.16(+3.06%) |
May 05, 2003 | 5.000 | 5.180 | 4.922 | 5.156 | 3,612,000 | +0.50(+10.69%) |
May 02, 2003 | 4.656 | 4.684 | 4.600 | 4.658 | 874,500 | -0.01(-0.24%) |
May 01, 2003 | 4.604 | 4.718 | 4.600 | 4.669 | 1,070,100 | +0.09(+1.89%) |
Apr 30, 2003 | 4.511 | 4.602 | 4.511 | 4.582 | 662,100 | +0.04(+0.93%) |
Apr 29, 2003 | 4.544 | 4.576 | 4.489 | 4.540 | 669,600 | -0.04(-0.83%) |
Apr 28, 2003 | 4.556 | 4.618 | 4.556 | 4.578 | 734,400 | +0.06(+1.43%) |
Apr 25, 2003 | 4.489 | 4.553 | 4.489 | 4.513 | 350,400 | -0.04(-0.88%) |
Apr 24, 2003 | 4.527 | 4.602 | 4.518 | 4.553 | 434,400 | +0.00(+0.10%) |
Apr 23, 2003 | 4.447 | 4.562 | 4.436 | 4.549 | 890,700 | +0.10(+2.35%) |
Apr 22, 2003 | 4.389 | 4.464 | 4.367 | 4.444 | 633,000 | +0.02(+0.40%) |
Apr 21, 2003 | 4.444 | 4.444 | 4.391 | 4.427 | 484,800 | +0.02(+0.56%) |
Apr 17, 2003 | 4.311 | 4.413 | 4.311 | 4.402 | 592,200 | +0.06(+1.49%) |
Apr 16, 2003 | 4.467 | 4.473 | 4.300 | 4.338 | 1,590,900 | -0.13(-2.84%) |
Apr 15, 2003 | 4.536 | 4.556 | 4.449 | 4.464 | 701,700 | -0.08(-1.81%) |
Apr 14, 2003 | 4.542 | 4.578 | 4.511 | 4.547 | 522,900 | +0.02(+0.34%) |
Apr 11, 2003 | 4.533 | 4.556 | 4.500 | 4.531 | 569,700 | +0.04(+0.99%) |
Apr 10, 2003 | 4.500 | 4.511 | 4.456 | 4.487 | 793,500 | -0.01(-0.30%) |
Apr 09, 2003 | 4.567 | 4.567 | 4.480 | 4.500 | 708,600 | -0.06(-1.36%) |
Apr 08, 2003 | 4.556 | 4.580 | 4.533 | 4.562 | 571,500 | -0.04(-0.96%) |
Apr 07, 2003 | 4.633 | 4.718 | 4.584 | 4.607 | 614,700 | +0.03(+0.63%) |
Apr 04, 2003 | 4.644 | 4.656 | 4.560 | 4.578 | 983,400 | -0.05(-1.10%) |
Apr 03, 2003 | 4.633 | 4.671 | 4.613 | 4.629 | 692,700 | -0.02(-0.33%) |
Apr 02, 2003 | 4.556 | 4.687 | 4.556 | 4.644 | 953,100 | +0.00(+0.10%) |