Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 6.050 | 6.080 | 6.000 | 6.080 | 3,000 | +0.08(+1.33%) |
Jun 27, 2003 | 5.940 | 6.010 | 5.910 | 6.000 | 2,200 | +0.05(+0.84%) |
Jun 26, 2003 | 5.950 | 5.980 | 5.870 | 5.950 | 31,900 | -0.05(-0.83%) |
Jun 25, 2003 | 6.200 | 6.200 | 5.980 | 6.000 | 51,500 | -0.25(-4.00%) |
Jun 24, 2003 | 6.310 | 6.320 | 6.250 | 6.250 | 15,700 | -0.11(-1.73%) |
Jun 23, 2003 | 6.600 | 6.640 | 6.350 | 6.360 | 60,500 | -0.24(-3.64%) |
Jun 20, 2003 | 6.300 | 6.600 | 6.300 | 6.600 | 84,400 | +0.29(+4.60%) |
Jun 19, 2003 | 6.110 | 6.400 | 6.100 | 6.310 | 26,000 | +0.21(+3.44%) |
Jun 18, 2003 | 5.970 | 6.250 | 5.900 | 6.100 | 58,300 | +0.15(+2.52%) |
Jun 17, 2003 | 5.900 | 5.970 | 5.880 | 5.950 | 7,000 | +0.01(+0.17%) |
Jun 16, 2003 | 5.900 | 5.950 | 5.850 | 5.940 | 10,100 | -0.01(-0.17%) |
Jun 13, 2003 | 6.050 | 6.050 | 5.850 | 5.950 | 8,300 | -0.01(-0.17%) |
Jun 12, 2003 | 6.060 | 6.060 | 5.960 | 5.960 | 25,300 | -0.12(-1.97%) |
Jun 11, 2003 | 5.850 | 6.080 | 5.800 | 6.080 | 28,000 | +0.16(+2.70%) |
Jun 10, 2003 | 6.000 | 6.000 | 5.900 | 5.920 | 16,000 | -0.08(-1.33%) |
Jun 09, 2003 | 5.850 | 6.000 | 5.820 | 6.000 | 34,600 | +0.17(+2.92%) |
Jun 06, 2003 | 5.800 | 5.890 | 5.700 | 5.830 | 17,100 | +0.08(+1.39%) |
Jun 05, 2003 | 5.600 | 5.750 | 5.600 | 5.750 | 48,400 | +0.13(+2.31%) |
Jun 04, 2003 | 5.690 | 5.730 | 5.600 | 5.620 | 7,000 | -0.08(-1.40%) |
Jun 03, 2003 | 5.520 | 5.700 | 5.510 | 5.700 | 13,500 | +0.16(+2.89%) |
Jun 02, 2003 | 5.300 | 5.540 | 5.300 | 5.540 | 18,400 | +0.04(+0.73%) |
May 30, 2003 | 5.480 | 5.500 | 5.390 | 5.500 | 23,800 | +0.10(+1.85%) |
May 29, 2003 | 5.300 | 5.400 | 5.260 | 5.400 | 24,200 | +0.05(+0.93%) |
May 28, 2003 | 5.350 | 5.350 | 5.310 | 5.350 | 15,200 | +0.04(+0.75%) |
May 27, 2003 | 5.200 | 5.330 | 5.200 | 5.310 | 23,900 | +0.05(+0.95%) |
May 23, 2003 | 5.140 | 5.260 | 5.100 | 5.260 | 24,800 | +0.16(+3.14%) |
May 22, 2003 | 5.080 | 5.120 | 5.030 | 5.100 | 2,700 | +0.01(+0.20%) |
May 21, 2003 | 5.100 | 5.110 | 5.060 | 5.090 | 14,300 | -0.05(-0.97%) |
May 20, 2003 | 5.180 | 5.180 | 5.070 | 5.140 | 4,700 | -0.02(-0.39%) |
May 19, 2003 | 5.200 | 5.200 | 5.150 | 5.160 | 4,200 | -0.09(-1.71%) |
May 16, 2003 | 5.250 | 5.260 | 5.140 | 5.250 | 12,500 | -0.05(-0.94%) |
May 15, 2003 | 5.330 | 5.360 | 5.190 | 5.300 | 9,800 | -0.07(-1.30%) |
May 14, 2003 | 5.400 | 5.450 | 5.370 | 5.370 | 5,000 | +0.02(+0.37%) |
May 13, 2003 | 5.410 | 5.430 | 5.270 | 5.350 | 7,100 | -0.08(-1.47%) |
May 12, 2003 | 5.250 | 5.430 | 5.250 | 5.430 | 4,800 | +0.17(+3.23%) |
May 09, 2003 | 5.320 | 5.320 | 5.200 | 5.260 | 6,500 | -0.06(-1.13%) |
May 08, 2003 | 5.250 | 5.340 | 5.200 | 5.320 | 10,100 | +0.07(+1.33%) |
May 07, 2003 | 5.200 | 5.320 | 5.170 | 5.250 | 100,800 | +0.05(+0.96%) |
May 06, 2003 | 5.200 | 5.210 | 5.200 | 5.200 | 83,700 | +0.00(+0.00%) |
May 05, 2003 | 5.200 | 5.240 | 5.200 | 5.200 | 8,300 | +0.00(+0.00%) |
May 02, 2003 | 5.200 | 5.300 | 5.200 | 5.200 | 6,900 | -0.05(-0.95%) |
May 01, 2003 | 5.190 | 5.250 | 5.190 | 5.250 | 6,000 | +0.05(+0.96%) |
Apr 30, 2003 | 5.200 | 5.200 | 5.100 | 5.200 | 92,700 | -0.05(-0.95%) |
Apr 29, 2003 | 5.200 | 5.300 | 5.150 | 5.250 | 11,200 | +0.05(+0.96%) |
Apr 28, 2003 | 5.210 | 5.210 | 5.100 | 5.200 | 37,600 | -0.10(-1.89%) |
Apr 25, 2003 | 5.150 | 5.300 | 5.150 | 5.300 | 122,200 | +0.15(+2.91%) |
Apr 24, 2003 | 5.000 | 5.150 | 5.000 | 5.150 | 94,500 | +0.15(+3.00%) |
Apr 23, 2003 | 5.100 | 5.100 | 4.950 | 5.000 | 65,400 | -0.14(-2.72%) |
Apr 22, 2003 | 5.010 | 5.150 | 5.000 | 5.140 | 24,400 | +0.14(+2.80%) |
Apr 21, 2003 | 5.130 | 5.130 | 5.000 | 5.000 | 215,600 | -0.10(-1.96%) |
Apr 17, 2003 | 5.010 | 5.100 | 4.930 | 5.100 | 137,700 | +0.05(+0.99%) |
Apr 16, 2003 | 5.000 | 5.050 | 5.000 | 5.050 | 5,100 | -0.04(-0.79%) |
Apr 15, 2003 | 4.950 | 5.090 | 4.920 | 5.090 | 64,300 | +0.19(+3.88%) |
Apr 14, 2003 | 4.750 | 4.900 | 4.670 | 4.900 | 79,800 | +0.20(+4.26%) |
Apr 11, 2003 | 4.620 | 4.710 | 4.620 | 4.700 | 9,200 | +0.08(+1.73%) |
Apr 10, 2003 | 4.670 | 4.730 | 4.620 | 4.620 | 6,000 | -0.04(-0.86%) |
Apr 09, 2003 | 4.740 | 4.740 | 4.650 | 4.660 | 8,100 | -0.08(-1.69%) |
Apr 08, 2003 | 4.780 | 4.780 | 4.740 | 4.740 | 14,100 | -0.06(-1.25%) |
Apr 07, 2003 | 4.900 | 4.950 | 4.780 | 4.800 | 12,100 | -0.10(-2.04%) |
Apr 04, 2003 | 4.900 | 4.900 | 4.900 | 4.900 | 600 | -0.04(-0.81%) |
Apr 03, 2003 | 5.050 | 5.050 | 4.800 | 4.940 | 110,600 | -0.11(-2.18%) |
Apr 02, 2003 | 4.850 | 5.100 | 4.850 | 5.050 | 49,000 | +0.15(+3.06%) |