Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 5.850 | 5.867 | 5.678 | 5.747 | 765,900 | -0.07(-1.18%) |
Jun 27, 2003 | 5.907 | 5.964 | 5.816 | 5.816 | 1,121,597 | +0.11(+1.91%) |
Jun 26, 2003 | 5.661 | 5.724 | 5.609 | 5.707 | 683,440 | +0.09(+1.63%) |
Jun 25, 2003 | 5.644 | 5.747 | 5.598 | 5.615 | 799,793 | -0.05(-0.91%) |
Jun 24, 2003 | 5.632 | 5.690 | 5.598 | 5.667 | 924,706 | -0.01(-0.10%) |
Jun 23, 2003 | 5.747 | 5.764 | 5.644 | 5.672 | 1,282,150 | -0.31(-5.26%) |
Jun 20, 2003 | 6.056 | 6.085 | 5.936 | 5.987 | 546,123 | +0.03(+0.48%) |
Jun 19, 2003 | 6.096 | 6.153 | 5.959 | 5.959 | 1,179,074 | -0.41(-6.39%) |
Jun 18, 2003 | 6.228 | 6.405 | 6.165 | 6.365 | 1,215,238 | +0.01(+0.18%) |
Jun 17, 2003 | 6.422 | 6.439 | 6.228 | 6.354 | 1,282,674 | +0.01(+0.18%) |
Jun 16, 2003 | 6.222 | 6.359 | 6.193 | 6.342 | 1,724,849 | +0.29(+4.82%) |
Jun 13, 2003 | 6.268 | 6.268 | 5.953 | 6.050 | 1,483,932 | -0.37(-5.71%) |
Jun 12, 2003 | 6.296 | 6.451 | 6.193 | 6.417 | 3,032,331 | +0.41(+6.76%) |
Jun 11, 2003 | 5.936 | 6.022 | 5.810 | 6.010 | 1,609,894 | +0.38(+6.82%) |
Jun 10, 2003 | 5.552 | 5.638 | 5.495 | 5.627 | 967,508 | +0.05(+0.82%) |
Jun 09, 2003 | 5.667 | 5.713 | 5.535 | 5.581 | 1,161,080 | -0.19(-3.37%) |
Jun 06, 2003 | 5.798 | 5.838 | 5.730 | 5.776 | 1,566,392 | +0.06(+1.10%) |
Jun 05, 2003 | 5.575 | 5.724 | 5.535 | 5.713 | 1,007,341 | -0.01(-0.20%) |
Jun 04, 2003 | 5.541 | 5.724 | 5.524 | 5.724 | 1,040,010 | +0.27(+4.93%) |
Jun 03, 2003 | 5.449 | 5.506 | 5.386 | 5.455 | 997,732 | -0.05(-0.94%) |
Jun 02, 2003 | 5.581 | 5.661 | 5.501 | 5.506 | 1,786,519 | +0.01(+0.10%) |
May 30, 2003 | 5.426 | 5.506 | 5.403 | 5.501 | 1,092,072 | +0.11(+2.02%) |
May 29, 2003 | 5.426 | 5.558 | 5.369 | 5.392 | 1,010,485 | -0.07(-1.36%) |
May 28, 2003 | 5.346 | 5.512 | 5.323 | 5.466 | 1,590,501 | +0.17(+3.13%) |
May 27, 2003 | 5.071 | 5.329 | 5.037 | 5.300 | 1,897,106 | +0.27(+5.47%) |
May 23, 2003 | 5.020 | 5.060 | 4.951 | 5.026 | 3,374,051 | -0.34(-6.30%) |
May 22, 2003 | 5.066 | 5.398 | 5.014 | 5.363 | 1,837,008 | +0.17(+3.19%) |
May 21, 2003 | 5.106 | 5.197 | 5.020 | 5.197 | 2,263,809 | -0.24(-4.42%) |
May 20, 2003 | 5.398 | 5.529 | 5.295 | 5.438 | 1,159,682 | -0.06(-1.04%) |
May 19, 2003 | 5.661 | 5.678 | 5.466 | 5.495 | 1,405,141 | -0.49(-8.22%) |
May 16, 2003 | 5.890 | 6.022 | 5.867 | 5.987 | 795,076 | +0.11(+1.95%) |
May 15, 2003 | 5.856 | 5.879 | 5.781 | 5.873 | 726,767 | -0.05(-0.77%) |
May 14, 2003 | 5.987 | 6.016 | 5.810 | 5.919 | 698,989 | +0.15(+2.58%) |
May 13, 2003 | 5.678 | 5.850 | 5.678 | 5.770 | 928,200 | -0.05(-0.89%) |
May 12, 2003 | 5.644 | 5.838 | 5.581 | 5.821 | 870,548 | +0.09(+1.50%) |
May 09, 2003 | 5.558 | 5.758 | 5.506 | 5.735 | 1,084,909 | +0.20(+3.62%) |
May 08, 2003 | 5.575 | 5.667 | 5.535 | 5.535 | 1,476,420 | -0.37(-6.21%) |
May 07, 2003 | 6.090 | 6.090 | 5.776 | 5.901 | 1,592,598 | -0.34(-5.50%) |
May 06, 2003 | 6.022 | 6.325 | 6.004 | 6.245 | 1,239,522 | -0.01(-0.18%) |
May 05, 2003 | 6.119 | 6.319 | 6.067 | 6.256 | 1,367,929 | +0.34(+5.81%) |
May 02, 2003 | 5.730 | 5.930 | 5.672 | 5.913 | 649,198 | +0.03(+0.49%) |
Apr 30, 2003 | 5.901 | 5.947 | 5.787 | 5.884 | 689,555 | +0.05(+0.88%) |
Apr 29, 2003 | 6.027 | 6.085 | 5.713 | 5.833 | 1,000,877 | -0.15(-2.49%) |
Apr 28, 2003 | 5.558 | 6.016 | 5.558 | 5.982 | 982,358 | +0.41(+7.40%) |
Apr 25, 2003 | 5.644 | 5.650 | 5.489 | 5.569 | 859,192 | -0.23(-4.04%) |
Apr 24, 2003 | 5.856 | 5.873 | 5.730 | 5.804 | 1,071,806 | -0.25(-4.16%) |
Apr 23, 2003 | 6.050 | 6.096 | 5.959 | 6.056 | 1,954,060 | -0.01(-0.19%) |
Apr 22, 2003 | 5.592 | 6.085 | 5.592 | 6.067 | 2,600,463 | +0.35(+6.11%) |
Apr 21, 2003 | 5.730 | 5.776 | 5.678 | 5.718 | 824,251 | +0.00(+0.00%) |
Apr 17, 2003 | 5.684 | 5.747 | 5.541 | 5.718 | 1,019,046 | +0.19(+3.48%) |
Apr 16, 2003 | 5.685 | 5.746 | 5.515 | 5.526 | 2,647,249 | +0.16(+2.97%) |
Apr 15, 2003 | 5.130 | 5.438 | 5.130 | 5.366 | 1,824,912 | +0.34(+6.67%) |
Apr 14, 2003 | 4.838 | 5.042 | 4.838 | 5.030 | 1,094,329 | +0.19(+3.98%) |
Apr 11, 2003 | 4.887 | 4.920 | 4.755 | 4.838 | 929,171 | +0.10(+2.21%) |
Apr 10, 2003 | 4.788 | 4.816 | 4.700 | 4.733 | 574,509 | -0.02(-0.46%) |
Apr 09, 2003 | 4.904 | 5.008 | 4.733 | 4.755 | 1,273,477 | -0.21(-4.32%) |
Apr 08, 2003 | 5.008 | 5.053 | 4.920 | 4.970 | 1,085,971 | +0.09(+1.80%) |
Apr 07, 2003 | 5.036 | 5.102 | 4.871 | 4.882 | 1,571,997 | +0.25(+5.47%) |
Apr 04, 2003 | 4.568 | 4.673 | 4.541 | 4.629 | 818,339 | +0.10(+2.31%) |
Apr 03, 2003 | 4.590 | 4.656 | 4.480 | 4.524 | 908,277 | -0.07(-1.56%) |
Apr 02, 2003 | 4.513 | 4.645 | 4.458 | 4.596 | 1,023,651 | +0.32(+7.60%) |