Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 6.500 | 6.500 | 6.040 | 6.330 | 436,500 | +0.08(+1.28%) |
Jun 27, 2003 | 6.310 | 6.830 | 6.150 | 6.250 | 345,600 | -0.10(-1.57%) |
Jun 26, 2003 | 6.060 | 6.600 | 5.920 | 6.350 | 533,300 | +0.44(+7.45%) |
Jun 25, 2003 | 6.050 | 6.050 | 5.770 | 5.910 | 454,800 | -0.04(-0.67%) |
Jun 24, 2003 | 6.070 | 6.150 | 5.730 | 5.950 | 476,400 | -0.11(-1.82%) |
Jun 23, 2003 | 7.060 | 7.198 | 6.060 | 6.060 | 677,300 | -0.43(-6.63%) |
Jun 20, 2003 | 6.470 | 6.650 | 6.440 | 6.490 | 368,000 | +0.01(+0.15%) |
Jun 19, 2003 | 7.030 | 7.260 | 6.430 | 6.480 | 617,800 | -0.66(-9.24%) |
Jun 18, 2003 | 7.550 | 7.550 | 7.000 | 7.140 | 363,900 | -0.39(-5.18%) |
Jun 17, 2003 | 7.710 | 7.730 | 7.420 | 7.530 | 284,100 | -0.17(-2.21%) |
Jun 16, 2003 | 7.500 | 7.800 | 7.480 | 7.700 | 395,100 | +0.11(+1.45%) |
Jun 13, 2003 | 7.880 | 7.900 | 7.530 | 7.590 | 571,500 | -0.28(-3.56%) |
Jun 12, 2003 | 7.600 | 7.870 | 7.330 | 7.870 | 499,500 | +0.25(+3.28%) |
Jun 11, 2003 | 7.950 | 7.950 | 7.160 | 7.620 | 929,100 | -0.13(-1.68%) |
Jun 10, 2003 | 6.410 | 7.950 | 6.410 | 7.750 | 2,247,400 | +1.32(+20.53%) |
Jun 09, 2003 | 6.920 | 7.080 | 6.350 | 6.430 | 335,700 | -0.48(-6.95%) |
Jun 06, 2003 | 7.210 | 7.410 | 6.610 | 6.910 | 668,300 | -0.05(-0.72%) |
Jun 05, 2003 | 6.700 | 7.030 | 6.500 | 6.960 | 462,800 | +0.26(+3.88%) |
Jun 04, 2003 | 6.500 | 6.700 | 6.340 | 6.700 | 477,400 | +0.20(+3.08%) |
Jun 03, 2003 | 6.400 | 6.850 | 6.010 | 6.500 | 553,400 | +0.00(+0.00%) |
Jun 02, 2003 | 7.290 | 7.600 | 6.470 | 6.500 | 1,127,600 | -0.48(-6.88%) |
May 30, 2003 | 6.350 | 7.140 | 6.340 | 6.980 | 624,600 | +0.35(+5.28%) |
May 29, 2003 | 7.060 | 7.060 | 6.320 | 6.630 | 709,600 | -0.39(-5.56%) |
May 28, 2003 | 7.000 | 7.340 | 7.000 | 7.020 | 749,400 | +0.19(+2.78%) |
May 27, 2003 | 6.360 | 7.200 | 6.010 | 6.830 | 2,079,700 | +0.23(+3.48%) |
May 23, 2003 | 4.910 | 6.620 | 4.840 | 6.600 | 1,645,700 | +1.81(+37.79%) |
May 22, 2003 | 4.350 | 4.800 | 4.340 | 4.790 | 230,500 | +0.44(+10.11%) |
May 21, 2003 | 4.270 | 4.350 | 4.100 | 4.350 | 171,600 | +0.02(+0.46%) |
May 20, 2003 | 4.620 | 4.780 | 4.100 | 4.330 | 242,900 | -0.25(-5.46%) |
May 19, 2003 | 4.750 | 4.900 | 4.520 | 4.580 | 104,500 | -0.23(-4.78%) |
May 16, 2003 | 4.730 | 5.020 | 4.670 | 4.810 | 261,100 | -0.07(-1.43%) |
May 15, 2003 | 5.000 | 5.050 | 4.850 | 4.880 | 206,000 | -0.09(-1.81%) |
May 14, 2003 | 4.740 | 4.970 | 4.720 | 4.970 | 90,700 | +0.07(+1.43%) |
May 13, 2003 | 4.880 | 4.940 | 4.670 | 4.900 | 303,300 | +0.05(+1.03%) |
May 12, 2003 | 4.950 | 5.000 | 4.800 | 4.850 | 194,700 | -0.06(-1.22%) |
May 09, 2003 | 4.970 | 5.080 | 4.850 | 4.910 | 197,000 | -0.04(-0.81%) |
May 08, 2003 | 5.100 | 5.120 | 4.720 | 4.950 | 492,600 | +0.35(+7.61%) |
May 07, 2003 | 4.450 | 4.600 | 4.350 | 4.600 | 261,700 | +0.25(+5.75%) |
May 06, 2003 | 4.250 | 4.470 | 4.170 | 4.350 | 235,000 | +0.16(+3.82%) |
May 05, 2003 | 4.090 | 4.340 | 4.030 | 4.190 | 148,900 | +0.10(+2.44%) |
May 02, 2003 | 4.030 | 4.550 | 3.800 | 4.090 | 431,400 | +0.05(+1.24%) |
May 01, 2003 | 3.950 | 4.050 | 3.820 | 4.040 | 153,000 | +0.11(+2.80%) |
Apr 30, 2003 | 3.970 | 4.030 | 3.890 | 3.930 | 114,500 | -0.01(-0.25%) |
Apr 29, 2003 | 3.900 | 4.050 | 3.820 | 3.940 | 130,700 | +0.10(+2.60%) |
Apr 28, 2003 | 3.810 | 3.950 | 3.790 | 3.840 | 151,900 | +0.05(+1.32%) |
Apr 25, 2003 | 3.990 | 3.990 | 3.750 | 3.790 | 154,100 | -0.22(-5.49%) |
Apr 24, 2003 | 3.840 | 4.050 | 3.760 | 4.010 | 178,900 | +0.14(+3.62%) |
Apr 23, 2003 | 3.550 | 3.870 | 3.450 | 3.870 | 250,400 | +0.32(+9.01%) |
Apr 22, 2003 | 3.350 | 3.560 | 3.240 | 3.550 | 141,300 | +0.21(+6.29%) |
Apr 21, 2003 | 3.370 | 3.460 | 3.160 | 3.340 | 70,900 | -0.01(-0.30%) |
Apr 17, 2003 | 3.480 | 3.480 | 3.230 | 3.350 | 50,900 | +0.10(+3.08%) |
Apr 16, 2003 | 3.250 | 3.370 | 3.210 | 3.250 | 140,700 | +0.02(+0.62%) |
Apr 15, 2003 | 3.100 | 3.280 | 3.070 | 3.230 | 112,600 | +0.22(+7.31%) |
Apr 14, 2003 | 3.050 | 3.120 | 3.000 | 3.010 | 74,000 | +0.06(+2.03%) |
Apr 11, 2003 | 3.060 | 3.120 | 2.950 | 2.950 | 82,000 | -0.04(-1.34%) |
Apr 10, 2003 | 3.140 | 3.230 | 2.940 | 2.990 | 100,100 | -0.12(-3.86%) |
Apr 09, 2003 | 3.200 | 3.380 | 3.110 | 3.110 | 158,300 | -0.14(-4.31%) |
Apr 08, 2003 | 3.350 | 3.350 | 3.110 | 3.250 | 104,400 | -0.07(-2.11%) |
Apr 07, 2003 | 3.470 | 3.500 | 3.280 | 3.320 | 195,100 | -0.02(-0.60%) |
Apr 04, 2003 | 3.380 | 3.440 | 3.250 | 3.340 | 213,800 | +0.01(+0.33%) |
Apr 03, 2003 | 3.040 | 3.340 | 2.950 | 3.329 | 311,200 | +0.28(+9.15%) |
Apr 02, 2003 | 2.640 | 3.080 | 2.640 | 3.050 | 232,400 | +0.40(+15.09%) |