Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 6.149 | 6.257 | 6.127 | 6.228 | 6,150,154 | +0.14(+2.25%) |
Jun 27, 2003 | 6.091 | 6.176 | 6.055 | 6.091 | 5,576,561 | -0.01(-0.24%) |
Jun 26, 2003 | 6.038 | 6.156 | 6.012 | 6.106 | 4,102,649 | +0.08(+1.31%) |
Jun 25, 2003 | 6.149 | 6.163 | 6.017 | 6.027 | 5,087,340 | -0.12(-1.97%) |
Jun 24, 2003 | 5.972 | 6.221 | 5.972 | 6.148 | 6,365,078 | +0.19(+3.12%) |
Jun 23, 2003 | 6.084 | 6.084 | 5.897 | 5.962 | 3,829,046 | -0.15(-2.40%) |
Jun 20, 2003 | 6.112 | 6.146 | 6.038 | 6.109 | 5,419,968 | -0.00(-0.02%) |
Jun 19, 2003 | 6.192 | 6.192 | 6.109 | 6.110 | 4,922,067 | -0.10(-1.60%) |
Jun 18, 2003 | 6.106 | 6.209 | 6.077 | 6.209 | 5,101,228 | +0.08(+1.34%) |
Jun 17, 2003 | 6.171 | 6.171 | 6.071 | 6.127 | 3,479,057 | -0.01(-0.23%) |
Jun 16, 2003 | 6.044 | 6.142 | 6.041 | 6.142 | 3,229,759 | +0.11(+1.77%) |
Jun 13, 2003 | 6.048 | 6.074 | 5.919 | 6.035 | 4,494,303 | -0.03(-0.47%) |
Jun 12, 2003 | 6.053 | 6.166 | 5.969 | 6.064 | 10,040,310 | -0.27(-4.25%) |
Jun 11, 2003 | 6.228 | 6.338 | 6.176 | 6.333 | 5,528,646 | +0.12(+1.95%) |
Jun 10, 2003 | 6.228 | 6.284 | 6.107 | 6.212 | 4,250,908 | -0.01(-0.14%) |
Jun 09, 2003 | 6.336 | 6.338 | 6.099 | 6.221 | 6,770,968 | -0.23(-3.55%) |
Jun 06, 2003 | 6.343 | 6.476 | 6.343 | 6.450 | 4,967,552 | +0.11(+1.80%) |
Jun 05, 2003 | 6.391 | 6.391 | 6.192 | 6.336 | 3,504,056 | -0.05(-0.86%) |
Jun 04, 2003 | 6.185 | 6.391 | 6.148 | 6.391 | 3,705,092 | +0.18(+2.97%) |
Jun 03, 2003 | 6.165 | 6.227 | 6.119 | 6.207 | 3,252,328 | +0.04(+0.68%) |
Jun 02, 2003 | 5.976 | 6.240 | 5.940 | 6.165 | 5,255,737 | +0.27(+4.57%) |
May 30, 2003 | 5.861 | 5.930 | 5.861 | 5.896 | 9,102,145 | +0.04(+0.71%) |
May 29, 2003 | 5.955 | 5.956 | 5.819 | 5.854 | 8,379,250 | -0.13(-2.17%) |
May 28, 2003 | 6.054 | 6.084 | 5.965 | 5.983 | 6,451,880 | -0.07(-1.17%) |
May 27, 2003 | 5.963 | 6.067 | 5.896 | 6.054 | 6,602,917 | +0.09(+1.52%) |
May 23, 2003 | 5.796 | 5.999 | 5.777 | 5.963 | 9,446,578 | +0.23(+4.07%) |
May 22, 2003 | 5.479 | 5.760 | 5.479 | 5.730 | 9,370,886 | +0.24(+4.44%) |
May 21, 2003 | 5.379 | 5.536 | 5.379 | 5.487 | 5,880,718 | +0.11(+2.06%) |
May 20, 2003 | 5.330 | 5.410 | 5.328 | 5.376 | 7,140,400 | +0.05(+0.86%) |
May 19, 2003 | 5.544 | 5.544 | 5.227 | 5.330 | 7,882,391 | -0.21(-3.87%) |
May 16, 2003 | 5.561 | 5.582 | 5.534 | 5.544 | 2,629,778 | -0.04(-0.65%) |
May 15, 2003 | 5.616 | 5.652 | 5.541 | 5.580 | 5,713,015 | +0.01(+0.26%) |
May 14, 2003 | 5.559 | 5.566 | 5.508 | 5.566 | 2,542,628 | +0.02(+0.34%) |
May 13, 2003 | 5.556 | 5.576 | 5.492 | 5.547 | 4,474,859 | -0.01(-0.16%) |
May 12, 2003 | 5.544 | 5.619 | 5.472 | 5.556 | 11,134,372 | +0.22(+4.19%) |
May 09, 2003 | 5.364 | 5.376 | 5.291 | 5.332 | 5,447,051 | +0.00(+0.05%) |
May 08, 2003 | 5.415 | 5.436 | 5.322 | 5.330 | 5,127,964 | -0.13(-2.43%) |
May 07, 2003 | 5.489 | 5.492 | 5.407 | 5.462 | 5,063,035 | -0.03(-0.50%) |
May 06, 2003 | 5.501 | 5.534 | 5.462 | 5.489 | 5,522,396 | +0.02(+0.45%) |
May 05, 2003 | 5.645 | 5.645 | 5.422 | 5.465 | 6,643,194 | -0.15(-2.72%) |
May 02, 2003 | 5.436 | 5.659 | 5.430 | 5.618 | 4,506,803 | +0.19(+3.47%) |
May 01, 2003 | 5.561 | 5.566 | 5.348 | 5.429 | 7,598,025 | -0.13(-2.38%) |
Apr 30, 2003 | 5.579 | 5.595 | 5.481 | 5.561 | 7,276,854 | -0.02(-0.31%) |
Apr 29, 2003 | 5.451 | 5.605 | 5.415 | 5.579 | 7,121,304 | +0.02(+0.44%) |
Apr 28, 2003 | 5.515 | 5.602 | 5.504 | 5.554 | 3,676,967 | +0.07(+1.23%) |
Apr 25, 2003 | 5.566 | 5.574 | 5.485 | 5.487 | 3,369,338 | -0.06(-1.04%) |
Apr 24, 2003 | 5.530 | 5.688 | 5.501 | 5.544 | 4,797,418 | -0.05(-0.98%) |
Apr 23, 2003 | 5.573 | 5.632 | 5.559 | 5.599 | 3,221,426 | +0.05(+0.91%) |
Apr 22, 2003 | 5.403 | 5.566 | 5.357 | 5.548 | 6,186,611 | +0.11(+2.09%) |
Apr 21, 2003 | 5.546 | 5.556 | 5.429 | 5.435 | 5,973,076 | -0.11(-1.97%) |
Apr 17, 2003 | 5.469 | 5.570 | 5.400 | 5.544 | 8,830,625 | +0.07(+1.37%) |
Apr 16, 2003 | 5.580 | 5.708 | 5.458 | 5.469 | 16,103,314 | -0.52(-8.75%) |
Apr 15, 2003 | 5.880 | 5.993 | 5.849 | 5.993 | 5,448,440 | +0.11(+1.93%) |
Apr 14, 2003 | 5.897 | 5.897 | 5.835 | 5.880 | 3,838,421 | -0.03(-0.44%) |
Apr 11, 2003 | 5.940 | 5.988 | 5.897 | 5.906 | 3,458,224 | +0.00(+0.00%) |
Apr 10, 2003 | 5.782 | 5.914 | 5.760 | 5.906 | 4,322,433 | +0.14(+2.50%) |
Apr 09, 2003 | 5.861 | 5.933 | 5.739 | 5.762 | 6,010,228 | -0.10(-1.62%) |
Apr 08, 2003 | 5.868 | 5.917 | 5.831 | 5.857 | 4,266,185 | -0.01(-0.20%) |
Apr 07, 2003 | 5.868 | 5.973 | 5.789 | 5.868 | 6,278,969 | +0.17(+2.96%) |
Apr 04, 2003 | 5.764 | 5.874 | 5.698 | 5.700 | 7,807,046 | -0.06(-1.12%) |
Apr 03, 2003 | 6.027 | 6.162 | 5.717 | 5.764 | 24,401,316 | -0.62(-9.74%) |
Apr 02, 2003 | 6.228 | 6.408 | 6.228 | 6.387 | 5,346,360 | +0.22(+3.50%) |