Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 7.688 | 7.713 | 7.457 | 7.537 | 1,737,000 | -0.12(-1.60%) |
Jun 27, 2003 | 7.445 | 7.750 | 7.425 | 7.660 | 2,733,800 | +0.22(+2.92%) |
Jun 26, 2003 | 7.340 | 7.447 | 7.258 | 7.442 | 1,264,000 | +0.10(+1.40%) |
Jun 25, 2003 | 6.987 | 7.362 | 6.960 | 7.340 | 1,949,800 | +0.35(+5.04%) |
Jun 24, 2003 | 7.125 | 7.225 | 6.963 | 6.987 | 2,296,200 | -0.20(-2.78%) |
Jun 23, 2003 | 7.375 | 7.438 | 7.125 | 7.188 | 1,700,000 | -0.19(-2.58%) |
Jun 20, 2003 | 7.450 | 7.610 | 7.298 | 7.378 | 3,001,200 | -0.05(-0.64%) |
Jun 19, 2003 | 7.683 | 7.750 | 7.400 | 7.425 | 1,589,600 | -0.26(-3.41%) |
Jun 18, 2003 | 7.567 | 7.725 | 7.513 | 7.688 | 1,783,400 | +0.06(+0.75%) |
Jun 17, 2003 | 8.000 | 8.000 | 7.600 | 7.630 | 1,886,200 | -0.27(-3.42%) |
Jun 16, 2003 | 7.525 | 7.900 | 7.500 | 7.900 | 1,434,400 | +0.35(+4.64%) |
Jun 13, 2003 | 7.737 | 7.740 | 7.457 | 7.550 | 1,642,200 | -0.20(-2.58%) |
Jun 12, 2003 | 7.500 | 7.750 | 7.500 | 7.750 | 2,494,200 | +0.30(+4.03%) |
Jun 11, 2003 | 7.357 | 7.525 | 7.300 | 7.450 | 1,761,600 | +0.09(+1.26%) |
Jun 10, 2003 | 6.987 | 7.435 | 6.978 | 7.357 | 3,483,000 | +0.51(+7.53%) |
Jun 09, 2003 | 7.287 | 7.287 | 6.787 | 6.843 | 3,739,000 | -0.51(-6.90%) |
Jun 06, 2003 | 7.312 | 7.715 | 7.285 | 7.350 | 4,874,800 | +0.00(+0.00%) |
Jun 05, 2003 | 6.550 | 7.375 | 6.550 | 7.350 | 9,862,800 | +1.17(+18.93%) |
Jun 04, 2003 | 5.910 | 6.190 | 5.888 | 6.180 | 4,458,200 | +0.27(+4.52%) |
Jun 03, 2003 | 5.862 | 5.940 | 5.800 | 5.912 | 2,748,000 | +0.05(+0.90%) |
Jun 02, 2003 | 5.825 | 5.885 | 5.770 | 5.860 | 3,155,000 | +0.05(+0.82%) |
May 30, 2003 | 5.930 | 5.963 | 5.753 | 5.812 | 2,357,200 | -0.11(-1.86%) |
May 29, 2003 | 6.000 | 6.025 | 5.923 | 5.923 | 2,173,200 | -0.06(-1.04%) |
May 28, 2003 | 5.763 | 6.000 | 5.753 | 5.985 | 3,242,400 | +0.22(+3.86%) |
May 27, 2003 | 5.562 | 5.775 | 5.553 | 5.763 | 1,672,400 | +0.19(+3.36%) |
May 23, 2003 | 5.383 | 5.603 | 5.380 | 5.575 | 1,590,400 | +0.20(+3.62%) |
May 22, 2003 | 5.255 | 5.435 | 5.162 | 5.380 | 2,850,600 | +0.13(+2.48%) |
May 21, 2003 | 5.188 | 5.298 | 5.188 | 5.250 | 1,354,800 | +0.05(+0.96%) |
May 20, 2003 | 5.415 | 5.415 | 5.128 | 5.200 | 1,560,000 | -0.09(-1.75%) |
May 19, 2003 | 5.300 | 5.400 | 5.230 | 5.293 | 1,008,000 | -0.08(-1.53%) |
May 16, 2003 | 5.513 | 5.513 | 5.263 | 5.375 | 2,089,400 | -0.13(-2.45%) |
May 15, 2003 | 5.650 | 5.700 | 5.485 | 5.510 | 1,177,200 | -0.11(-2.00%) |
May 14, 2003 | 5.713 | 5.723 | 5.605 | 5.622 | 2,121,600 | -0.10(-1.79%) |
May 13, 2003 | 5.588 | 5.753 | 5.565 | 5.725 | 1,539,400 | +0.03(+0.62%) |
May 12, 2003 | 5.418 | 5.745 | 5.375 | 5.690 | 2,026,800 | +0.28(+5.13%) |
May 09, 2003 | 5.430 | 5.465 | 5.378 | 5.412 | 928,600 | +0.01(+0.23%) |
May 08, 2003 | 5.287 | 5.600 | 5.255 | 5.400 | 2,280,000 | +0.05(+0.93%) |
May 07, 2003 | 5.495 | 5.500 | 5.330 | 5.350 | 1,443,400 | -0.15(-2.64%) |
May 06, 2003 | 5.620 | 5.633 | 5.438 | 5.495 | 2,770,200 | -0.16(-2.74%) |
May 05, 2003 | 5.478 | 5.750 | 5.478 | 5.650 | 3,938,600 | +0.18(+3.20%) |
May 02, 2003 | 5.263 | 5.482 | 5.202 | 5.475 | 1,982,600 | +0.21(+4.04%) |
May 01, 2003 | 5.285 | 5.285 | 5.105 | 5.263 | 2,246,400 | -0.02(-0.47%) |
Apr 30, 2003 | 5.237 | 5.312 | 5.188 | 5.287 | 1,662,200 | +0.05(+0.91%) |
Apr 29, 2003 | 4.963 | 5.300 | 4.950 | 5.240 | 5,238,600 | +0.27(+5.49%) |
Apr 28, 2003 | 4.680 | 4.985 | 4.680 | 4.968 | 4,144,000 | +0.28(+5.92%) |
Apr 25, 2003 | 4.670 | 4.697 | 4.595 | 4.690 | 1,706,800 | +0.02(+0.43%) |
Apr 24, 2003 | 4.825 | 4.825 | 4.645 | 4.670 | 3,051,600 | -0.22(-4.45%) |
Apr 23, 2003 | 4.805 | 4.925 | 4.805 | 4.888 | 2,691,600 | +0.08(+1.61%) |
Apr 22, 2003 | 4.593 | 4.830 | 4.567 | 4.810 | 2,480,600 | +0.22(+4.74%) |
Apr 21, 2003 | 4.527 | 4.612 | 4.487 | 4.593 | 1,203,600 | +0.07(+1.49%) |
Apr 17, 2003 | 4.460 | 4.550 | 4.375 | 4.525 | 1,445,400 | +0.07(+1.46%) |
Apr 16, 2003 | 4.492 | 4.525 | 4.450 | 4.460 | 1,067,400 | -0.03(-0.67%) |
Apr 15, 2003 | 4.412 | 4.518 | 4.375 | 4.490 | 1,861,800 | +0.07(+1.47%) |
Apr 14, 2003 | 4.270 | 4.500 | 4.240 | 4.425 | 1,914,200 | +0.13(+3.15%) |
Apr 11, 2003 | 4.300 | 4.412 | 4.255 | 4.290 | 2,455,200 | -0.00(-0.12%) |
Apr 10, 2003 | 4.250 | 4.325 | 4.195 | 4.295 | 1,682,200 | +0.01(+0.17%) |
Apr 09, 2003 | 4.255 | 4.375 | 4.237 | 4.287 | 1,365,200 | +0.01(+0.29%) |
Apr 08, 2003 | 4.327 | 4.327 | 4.220 | 4.275 | 3,858,000 | -0.05(-1.21%) |
Apr 07, 2003 | 4.312 | 4.540 | 4.285 | 4.327 | 3,705,400 | +0.05(+1.23%) |
Apr 04, 2003 | 4.125 | 4.317 | 4.120 | 4.275 | 4,153,200 | +0.15(+3.64%) |
Apr 03, 2003 | 3.962 | 4.200 | 3.913 | 4.125 | 4,120,200 | +0.22(+5.70%) |
Apr 02, 2003 | 3.750 | 3.935 | 3.725 | 3.902 | 5,304,800 | +0.34(+9.54%) |