Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.150 | 8.175 | 7.875 | 7.960 | 603,800 | +0.04(+0.44%) |
Jun 27, 2003 | 7.855 | 8.125 | 7.700 | 7.925 | 511,500 | +0.20(+2.59%) |
Jun 26, 2003 | 7.370 | 7.760 | 7.370 | 7.725 | 302,100 | +0.38(+5.25%) |
Jun 25, 2003 | 7.650 | 7.720 | 7.200 | 7.340 | 497,600 | -0.22(-2.91%) |
Jun 24, 2003 | 6.845 | 7.570 | 6.820 | 7.560 | 494,500 | +0.70(+10.20%) |
Jun 23, 2003 | 7.135 | 7.415 | 6.665 | 6.860 | 277,100 | -0.26(-3.72%) |
Jun 20, 2003 | 7.350 | 7.350 | 7.000 | 7.125 | 659,000 | -0.18(-2.53%) |
Jun 19, 2003 | 7.235 | 7.570 | 7.200 | 7.310 | 313,400 | -0.01(-0.14%) |
Jun 18, 2003 | 7.025 | 7.525 | 6.960 | 7.320 | 326,400 | +0.27(+3.76%) |
Jun 17, 2003 | 7.175 | 7.350 | 6.935 | 7.055 | 627,300 | -0.12(-1.60%) |
Jun 16, 2003 | 7.180 | 7.235 | 6.840 | 7.170 | 318,500 | +0.03(+0.35%) |
Jun 13, 2003 | 7.615 | 7.625 | 7.135 | 7.145 | 529,500 | -0.48(-6.30%) |
Jun 12, 2003 | 7.515 | 7.725 | 7.360 | 7.625 | 498,300 | +0.11(+1.40%) |
Jun 11, 2003 | 6.800 | 7.580 | 6.735 | 7.520 | 811,700 | +0.72(+10.67%) |
Jun 10, 2003 | 6.580 | 6.825 | 6.575 | 6.795 | 372,600 | +0.22(+3.35%) |
Jun 09, 2003 | 6.910 | 6.860 | 6.550 | 6.575 | 363,614 | -0.33(-4.85%) |
Jun 06, 2003 | 6.700 | 7.475 | 6.700 | 6.910 | 468,600 | +0.25(+3.68%) |
Jun 05, 2003 | 6.755 | 6.845 | 6.580 | 6.665 | 722,900 | -0.09(-1.41%) |
Jun 04, 2003 | 6.520 | 6.810 | 6.425 | 6.760 | 385,800 | +0.25(+3.92%) |
Jun 03, 2003 | 6.470 | 6.595 | 6.250 | 6.505 | 260,100 | +0.04(+0.62%) |
Jun 02, 2003 | 6.630 | 6.860 | 6.360 | 6.465 | 413,800 | -0.17(-2.49%) |
May 30, 2003 | 6.490 | 6.695 | 6.350 | 6.630 | 712,700 | +0.15(+2.31%) |
May 29, 2003 | 6.225 | 6.510 | 6.150 | 6.480 | 646,900 | +0.30(+4.77%) |
May 28, 2003 | 5.700 | 6.220 | 5.680 | 6.185 | 508,000 | +0.49(+8.60%) |
May 27, 2003 | 5.380 | 5.740 | 5.250 | 5.695 | 297,000 | +0.25(+4.50%) |
May 23, 2003 | 5.375 | 5.650 | 5.270 | 5.450 | 544,400 | +0.02(+0.28%) |
May 22, 2003 | 5.135 | 5.535 | 5.025 | 5.435 | 680,600 | +0.07(+1.40%) |
May 21, 2003 | 5.730 | 5.750 | 5.215 | 5.360 | 509,400 | -0.36(-6.38%) |
May 20, 2003 | 5.510 | 5.810 | 5.510 | 5.725 | 316,700 | +0.19(+3.53%) |
May 19, 2003 | 5.865 | 5.920 | 5.510 | 5.530 | 351,000 | -0.33(-5.63%) |
May 16, 2003 | 6.070 | 6.250 | 5.825 | 5.860 | 640,800 | -0.27(-4.48%) |
May 15, 2003 | 6.025 | 6.200 | 6.000 | 6.135 | 413,100 | +0.06(+0.99%) |
May 14, 2003 | 6.170 | 6.190 | 5.995 | 6.075 | 376,600 | +0.00(+0.08%) |
May 13, 2003 | 6.150 | 6.225 | 6.010 | 6.070 | 211,400 | -0.08(-1.30%) |
May 12, 2003 | 6.020 | 6.270 | 6.020 | 6.150 | 351,600 | +0.06(+0.99%) |
May 09, 2003 | 5.945 | 6.100 | 5.850 | 6.090 | 222,200 | +0.17(+2.78%) |
May 08, 2003 | 5.825 | 6.000 | 5.700 | 5.925 | 422,800 | +0.10(+1.80%) |
May 07, 2003 | 6.075 | 6.075 | 5.755 | 5.820 | 383,500 | -0.26(-4.35%) |
May 06, 2003 | 6.235 | 6.255 | 6.075 | 6.085 | 219,200 | -0.12(-1.85%) |
May 05, 2003 | 6.350 | 6.405 | 6.130 | 6.200 | 370,700 | -0.13(-2.05%) |
May 02, 2003 | 6.300 | 6.475 | 6.220 | 6.330 | 207,000 | +0.04(+0.56%) |
May 01, 2003 | 6.345 | 6.455 | 6.205 | 6.295 | 759,800 | +0.43(+7.33%) |
Apr 30, 2003 | 6.185 | 6.205 | 5.855 | 5.865 | 535,600 | -0.37(-5.93%) |
Apr 29, 2003 | 6.000 | 6.250 | 5.965 | 6.235 | 517,500 | +0.28(+4.61%) |
Apr 28, 2003 | 5.605 | 6.020 | 5.575 | 5.960 | 434,300 | +0.38(+6.81%) |
Apr 25, 2003 | 6.225 | 6.225 | 5.465 | 5.580 | 728,900 | -0.69(-11.00%) |
Apr 24, 2003 | 6.365 | 6.465 | 6.180 | 6.270 | 268,400 | -0.05(-0.79%) |
Apr 23, 2003 | 6.175 | 6.560 | 6.125 | 6.320 | 595,400 | +0.10(+1.61%) |
Apr 22, 2003 | 5.940 | 6.250 | 5.775 | 6.220 | 250,000 | +0.28(+4.71%) |
Apr 21, 2003 | 5.900 | 5.980 | 5.775 | 5.940 | 155,100 | +0.05(+0.85%) |
Apr 17, 2003 | 5.950 | 5.985 | 5.725 | 5.890 | 147,100 | -0.05(-0.84%) |
Apr 16, 2003 | 5.875 | 6.115 | 5.845 | 5.940 | 347,200 | +0.18(+3.04%) |
Apr 15, 2003 | 5.750 | 6.000 | 5.700 | 5.765 | 260,200 | -0.02(-0.35%) |
Apr 14, 2003 | 5.500 | 5.795 | 5.345 | 5.785 | 491,000 | +0.29(+5.28%) |
Apr 11, 2003 | 5.545 | 5.640 | 5.445 | 5.495 | 195,800 | -0.08(-1.42%) |
Apr 10, 2003 | 5.700 | 5.715 | 5.525 | 5.574 | 204,800 | -0.13(-2.21%) |
Apr 09, 2003 | 5.830 | 5.930 | 5.580 | 5.700 | 212,500 | -0.13(-2.23%) |
Apr 08, 2003 | 6.015 | 6.025 | 5.660 | 5.830 | 292,100 | -0.18(-3.00%) |
Apr 07, 2003 | 6.150 | 6.200 | 5.955 | 6.010 | 359,300 | +0.12(+2.12%) |
Apr 04, 2003 | 6.040 | 6.135 | 5.850 | 5.885 | 652,100 | -0.16(-2.65%) |
Apr 03, 2003 | 5.715 | 6.175 | 5.695 | 6.045 | 1,026,400 | +0.34(+6.05%) |
Apr 02, 2003 | 5.655 | 5.825 | 5.550 | 5.700 | 835,600 | +0.04(+0.80%) |