Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 6.212 | 6.229 | 6.178 | 6.195 | 9,034,846 | +0.01(+0.16%) |
Jun 27, 2003 | 6.173 | 6.212 | 6.158 | 6.184 | 9,377,645 | +0.01(+0.20%) |
Jun 26, 2003 | 6.144 | 6.183 | 6.104 | 6.172 | 8,101,991 | +0.04(+0.59%) |
Jun 25, 2003 | 6.206 | 6.245 | 6.130 | 6.136 | 10,669,664 | -0.06(-0.97%) |
Jun 24, 2003 | 6.204 | 6.217 | 6.189 | 6.196 | 9,108,271 | -0.01(-0.09%) |
Jun 23, 2003 | 6.206 | 6.215 | 6.188 | 6.201 | 9,475,398 | +0.01(+0.11%) |
Jun 20, 2003 | 6.217 | 6.222 | 6.178 | 6.195 | 14,322,350 | +0.01(+0.09%) |
Jun 19, 2003 | 6.187 | 6.217 | 6.069 | 6.189 | 7,058,556 | +0.00(+0.04%) |
Jun 18, 2003 | 6.198 | 6.206 | 6.161 | 6.187 | 9,504,148 | -0.01(-0.18%) |
Jun 17, 2003 | 6.190 | 6.209 | 6.157 | 6.198 | 12,127,553 | +0.01(+0.13%) |
Jun 16, 2003 | 6.195 | 6.234 | 6.117 | 6.190 | 12,889,230 | +0.05(+0.83%) |
Jun 13, 2003 | 6.230 | 6.231 | 6.096 | 6.139 | 9,509,456 | -0.13(-2.04%) |
Jun 12, 2003 | 6.251 | 6.285 | 6.225 | 6.267 | 10,336,154 | +0.02(+0.27%) |
Jun 11, 2003 | 6.195 | 6.255 | 6.165 | 6.250 | 11,491,496 | +0.08(+1.36%) |
Jun 10, 2003 | 6.189 | 6.208 | 6.125 | 6.166 | 5,686,034 | +0.06(+0.96%) |
Jun 09, 2003 | 6.104 | 6.123 | 6.082 | 6.108 | 9,981,855 | -0.08(-1.22%) |
Jun 06, 2003 | 6.262 | 6.274 | 6.177 | 6.183 | 6,903,744 | -0.06(-0.89%) |
Jun 05, 2003 | 6.245 | 6.257 | 6.195 | 6.239 | 8,219,648 | -0.03(-0.47%) |
Jun 04, 2003 | 6.240 | 6.325 | 6.240 | 6.268 | 10,560,411 | +0.01(+0.18%) |
Jun 03, 2003 | 6.245 | 6.268 | 6.184 | 6.257 | 7,952,929 | +0.04(+0.56%) |
Jun 02, 2003 | 6.130 | 6.268 | 6.113 | 6.222 | 9,441,339 | +0.12(+1.98%) |
May 30, 2003 | 6.025 | 6.138 | 5.990 | 6.101 | 9,678,865 | +0.11(+1.85%) |
May 29, 2003 | 6.126 | 6.126 | 5.963 | 5.990 | 11,382,243 | -0.09(-1.56%) |
May 28, 2003 | 6.152 | 6.172 | 6.077 | 6.085 | 12,208,940 | -0.06(-1.05%) |
May 27, 2003 | 6.009 | 6.156 | 5.985 | 6.149 | 12,127,996 | +0.14(+2.33%) |
May 23, 2003 | 5.980 | 6.026 | 5.963 | 6.009 | 10,099,070 | +0.03(+0.49%) |
May 22, 2003 | 5.988 | 6.002 | 5.948 | 5.980 | 5,898,348 | -0.03(-0.47%) |
May 21, 2003 | 5.870 | 6.022 | 5.832 | 6.008 | 11,188,506 | +0.14(+2.35%) |
May 20, 2003 | 5.889 | 5.906 | 5.810 | 5.870 | 7,621,188 | +0.02(+0.33%) |
May 19, 2003 | 5.876 | 5.917 | 5.851 | 5.851 | 6,963,457 | -0.04(-0.63%) |
May 16, 2003 | 5.878 | 5.917 | 5.835 | 5.888 | 9,244,948 | +0.01(+0.17%) |
May 15, 2003 | 5.867 | 5.893 | 5.852 | 5.878 | 7,373,931 | +0.02(+0.39%) |
May 14, 2003 | 5.895 | 5.906 | 5.833 | 5.855 | 5,672,765 | -0.03(-0.48%) |
May 13, 2003 | 5.817 | 5.914 | 5.776 | 5.884 | 6,807,760 | +0.08(+1.30%) |
May 12, 2003 | 5.746 | 5.826 | 5.732 | 5.808 | 8,191,782 | +0.07(+1.14%) |
May 09, 2003 | 5.802 | 5.809 | 5.697 | 5.742 | 12,890,999 | -0.06(-1.11%) |
May 08, 2003 | 5.855 | 5.906 | 5.799 | 5.807 | 10,965,134 | -0.06(-1.02%) |
May 07, 2003 | 5.849 | 5.878 | 5.791 | 5.867 | 12,527,854 | +0.03(+0.58%) |
May 06, 2003 | 5.827 | 5.877 | 5.810 | 5.833 | 10,996,981 | +0.01(+0.10%) |
May 05, 2003 | 5.822 | 5.844 | 5.782 | 5.827 | 7,534,936 | +0.01(+0.10%) |
May 02, 2003 | 5.731 | 5.855 | 5.720 | 5.822 | 9,469,205 | +0.13(+2.32%) |
May 01, 2003 | 5.713 | 5.732 | 5.637 | 5.689 | 7,885,254 | +0.00(+0.06%) |
Apr 30, 2003 | 5.655 | 5.711 | 5.644 | 5.686 | 10,467,081 | +0.03(+0.50%) |
Apr 29, 2003 | 5.742 | 5.742 | 5.637 | 5.658 | 11,906,393 | -0.07(-1.15%) |
Apr 28, 2003 | 5.663 | 5.742 | 5.652 | 5.723 | 8,113,491 | +0.02(+0.44%) |
Apr 25, 2003 | 5.751 | 5.751 | 5.615 | 5.698 | 11,752,908 | -0.05(-0.83%) |
Apr 24, 2003 | 5.824 | 5.861 | 5.745 | 5.746 | 10,978,846 | -0.09(-1.47%) |
Apr 23, 2003 | 5.844 | 5.859 | 5.764 | 5.832 | 7,471,241 | -0.02(-0.31%) |
Apr 22, 2003 | 5.773 | 5.867 | 5.731 | 5.850 | 7,847,214 | +0.08(+1.33%) |
Apr 21, 2003 | 5.771 | 5.820 | 5.762 | 5.773 | 6,122,605 | -0.02(-0.35%) |
Apr 17, 2003 | 5.739 | 5.809 | 5.739 | 5.793 | 8,449,655 | +0.05(+0.95%) |
Apr 16, 2003 | 5.799 | 5.810 | 5.714 | 5.739 | 7,595,976 | -0.05(-0.86%) |
Apr 15, 2003 | 5.805 | 5.828 | 5.767 | 5.789 | 9,957,527 | -0.01(-0.18%) |
Apr 14, 2003 | 5.765 | 5.806 | 5.750 | 5.799 | 7,116,942 | +0.03(+0.45%) |
Apr 11, 2003 | 5.776 | 5.810 | 5.754 | 5.773 | 6,441,961 | +0.01(+0.14%) |
Apr 10, 2003 | 5.754 | 5.788 | 5.745 | 5.765 | 9,296,700 | +0.01(+0.20%) |
Apr 09, 2003 | 5.805 | 5.827 | 5.738 | 5.754 | 9,407,722 | -0.04(-0.68%) |
Apr 08, 2003 | 5.788 | 5.810 | 5.757 | 5.793 | 8,140,031 | -0.05(-0.93%) |
Apr 07, 2003 | 5.985 | 6.019 | 5.833 | 5.848 | 12,754,322 | -0.10(-1.65%) |
Apr 04, 2003 | 5.991 | 5.991 | 5.912 | 5.946 | 9,858,890 | +0.03(+0.55%) |
Apr 03, 2003 | 6.041 | 6.065 | 5.878 | 5.913 | 11,070,849 | -0.12(-1.95%) |
Apr 02, 2003 | 6.104 | 6.105 | 5.974 | 6.031 | 15,605,522 | -0.08(-1.24%) |