Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 6.025 | 6.086 | 6.010 | 6.072 | 2,861,872 | +0.07(+1.15%) |
Jun 27, 2003 | 6.079 | 6.084 | 5.994 | 6.003 | 2,128,487 | -0.06(-1.00%) |
Jun 26, 2003 | 6.010 | 6.072 | 6.003 | 6.063 | 2,356,713 | +0.04(+0.72%) |
Jun 25, 2003 | 6.036 | 6.134 | 6.019 | 6.020 | 3,364,596 | +0.01(+0.24%) |
Jun 24, 2003 | 6.022 | 6.043 | 5.956 | 6.006 | 2,527,535 | -0.02(-0.41%) |
Jun 23, 2003 | 6.128 | 6.151 | 6.030 | 6.030 | 2,849,348 | -0.06(-1.01%) |
Jun 20, 2003 | 6.137 | 6.204 | 6.092 | 6.092 | 5,853,514 | -0.06(-1.05%) |
Jun 19, 2003 | 6.180 | 6.219 | 6.154 | 6.157 | 4,469,197 | -0.02(-0.37%) |
Jun 18, 2003 | 6.209 | 6.214 | 6.148 | 6.180 | 3,601,520 | -0.04(-0.72%) |
Jun 17, 2003 | 6.302 | 6.302 | 6.187 | 6.224 | 5,792,630 | -0.16(-2.45%) |
Jun 16, 2003 | 6.324 | 6.395 | 6.324 | 6.381 | 1,837,638 | +0.07(+1.14%) |
Jun 13, 2003 | 6.352 | 6.395 | 6.278 | 6.309 | 2,975,637 | -0.03(-0.45%) |
Jun 12, 2003 | 6.273 | 6.339 | 6.250 | 6.338 | 3,198,993 | +0.08(+1.33%) |
Jun 11, 2003 | 6.187 | 6.265 | 6.176 | 6.255 | 4,380,829 | +0.10(+1.56%) |
Jun 10, 2003 | 6.072 | 6.168 | 6.072 | 6.158 | 3,351,375 | +0.06(+1.06%) |
Jun 09, 2003 | 6.151 | 6.170 | 6.079 | 6.094 | 2,785,333 | -0.06(-1.05%) |
Jun 06, 2003 | 6.203 | 6.293 | 6.144 | 6.158 | 5,398,453 | -0.02(-0.37%) |
Jun 05, 2003 | 6.216 | 6.219 | 6.177 | 6.181 | 5,026,890 | -0.12(-1.87%) |
Jun 04, 2003 | 6.295 | 6.372 | 6.273 | 6.299 | 6,453,651 | +0.03(+0.50%) |
Jun 03, 2003 | 6.216 | 6.280 | 6.165 | 6.268 | 4,715,166 | +0.07(+1.14%) |
Jun 02, 2003 | 6.176 | 6.288 | 6.161 | 6.197 | 4,634,104 | +0.06(+0.91%) |
May 30, 2003 | 6.043 | 6.184 | 6.043 | 6.141 | 6,970,639 | +0.13(+2.22%) |
May 29, 2003 | 6.154 | 6.237 | 5.986 | 6.007 | 6,123,836 | -0.14(-2.27%) |
May 28, 2003 | 6.223 | 6.227 | 6.145 | 6.147 | 3,839,139 | -0.06(-1.00%) |
May 27, 2003 | 6.065 | 6.216 | 6.036 | 6.209 | 6,774,072 | +0.18(+2.96%) |
May 23, 2003 | 5.770 | 6.040 | 5.770 | 6.030 | 7,777,432 | +0.28(+4.90%) |
May 22, 2003 | 5.619 | 5.777 | 5.619 | 5.749 | 3,908,025 | +0.11(+1.94%) |
May 21, 2003 | 5.631 | 5.677 | 5.611 | 5.639 | 3,220,911 | -0.02(-0.36%) |
May 20, 2003 | 5.688 | 5.706 | 5.634 | 5.660 | 2,245,383 | +0.01(+0.13%) |
May 19, 2003 | 5.706 | 5.727 | 5.638 | 5.652 | 3,013,211 | -0.08(-1.35%) |
May 16, 2003 | 5.635 | 5.764 | 5.622 | 5.730 | 6,905,928 | -0.02(-0.37%) |
May 15, 2003 | 5.605 | 5.795 | 5.595 | 5.752 | 13,192,585 | +0.17(+2.99%) |
May 14, 2003 | 5.634 | 5.639 | 5.566 | 5.585 | 2,793,683 | -0.03(-0.59%) |
May 13, 2003 | 5.662 | 5.668 | 5.612 | 5.618 | 2,680,265 | -0.04(-0.64%) |
May 12, 2003 | 5.655 | 5.675 | 5.631 | 5.654 | 2,532,405 | -0.00(-0.03%) |
May 09, 2003 | 5.605 | 5.665 | 5.595 | 5.655 | 3,993,609 | +0.06(+1.08%) |
May 08, 2003 | 5.576 | 5.609 | 5.559 | 5.595 | 1,934,007 | +0.02(+0.34%) |
May 07, 2003 | 5.614 | 5.628 | 5.550 | 5.576 | 2,599,899 | -0.04(-0.67%) |
May 06, 2003 | 5.583 | 5.615 | 5.542 | 5.614 | 1,770,144 | +0.05(+0.98%) |
May 05, 2003 | 5.535 | 5.583 | 5.513 | 5.559 | 2,200,155 | +0.04(+0.68%) |
May 02, 2003 | 5.461 | 5.523 | 5.457 | 5.522 | 2,714,012 | +0.04(+0.76%) |
May 01, 2003 | 5.532 | 5.533 | 5.421 | 5.480 | 2,652,433 | -0.05(-0.88%) |
Apr 30, 2003 | 5.519 | 5.559 | 5.497 | 5.529 | 6,062,605 | -0.08(-1.38%) |
Apr 29, 2003 | 5.644 | 5.665 | 5.579 | 5.606 | 3,382,339 | -0.04(-0.64%) |
Apr 28, 2003 | 5.519 | 5.655 | 5.519 | 5.642 | 3,302,321 | +0.12(+2.19%) |
Apr 25, 2003 | 5.569 | 5.598 | 5.500 | 5.522 | 2,003,241 | -0.04(-0.72%) |
Apr 24, 2003 | 5.477 | 5.583 | 5.477 | 5.562 | 4,676,548 | +0.05(+0.89%) |
Apr 23, 2003 | 5.519 | 5.527 | 5.440 | 5.513 | 4,104,243 | -0.01(-0.21%) |
Apr 22, 2003 | 5.476 | 5.537 | 5.463 | 5.524 | 3,327,370 | +0.06(+1.05%) |
Apr 21, 2003 | 5.461 | 5.533 | 5.447 | 5.467 | 3,479,057 | +0.02(+0.45%) |
Apr 17, 2003 | 5.431 | 5.447 | 5.417 | 5.443 | 2,747,411 | +0.03(+0.48%) |
Apr 16, 2003 | 5.493 | 5.496 | 5.407 | 5.417 | 3,959,167 | -0.03(-0.58%) |
Apr 15, 2003 | 5.332 | 5.483 | 5.326 | 5.448 | 4,531,820 | +0.11(+2.10%) |
Apr 14, 2003 | 5.313 | 5.339 | 5.289 | 5.336 | 2,331,664 | +0.05(+0.92%) |
Apr 11, 2003 | 5.368 | 5.382 | 5.253 | 5.287 | 3,545,507 | -0.05(-0.97%) |
Apr 10, 2003 | 5.289 | 5.348 | 5.267 | 5.339 | 1,902,696 | +0.07(+1.31%) |
Apr 09, 2003 | 5.364 | 5.387 | 5.264 | 5.270 | 2,885,878 | -0.06(-1.16%) |
Apr 08, 2003 | 5.376 | 5.421 | 5.326 | 5.332 | 2,937,716 | -0.02(-0.30%) |
Apr 07, 2003 | 5.376 | 5.476 | 5.346 | 5.348 | 3,422,696 | +0.01(+0.13%) |
Apr 04, 2003 | 5.296 | 5.345 | 5.238 | 5.341 | 3,056,351 | +0.04(+0.84%) |
Apr 03, 2003 | 5.394 | 5.397 | 5.282 | 5.296 | 4,298,027 | -0.08(-1.42%) |
Apr 02, 2003 | 5.371 | 5.410 | 5.342 | 5.372 | 2,677,482 | +0.02(+0.38%) |