Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 5.940 | 6.020 | 5.760 | 5.760 | 397,400 | -0.08(-1.37%) |
Jun 27, 2003 | 6.310 | 6.480 | 5.840 | 5.840 | 196,400 | -0.46(-7.30%) |
Jun 26, 2003 | 5.950 | 6.400 | 5.880 | 6.300 | 583,800 | +0.33(+5.53%) |
Jun 25, 2003 | 5.680 | 5.970 | 5.680 | 5.970 | 540,900 | +0.24(+4.19%) |
Jun 24, 2003 | 5.200 | 5.730 | 5.160 | 5.730 | 247,900 | +0.48(+9.14%) |
Jun 23, 2003 | 5.610 | 5.630 | 5.050 | 5.250 | 183,200 | -0.26(-4.72%) |
Jun 20, 2003 | 5.900 | 5.950 | 5.510 | 5.510 | 246,600 | -0.35(-5.97%) |
Jun 19, 2003 | 5.500 | 5.860 | 5.500 | 5.860 | 253,500 | +0.46(+8.52%) |
Jun 18, 2003 | 5.080 | 5.400 | 4.890 | 5.400 | 184,000 | +0.27(+5.26%) |
Jun 17, 2003 | 5.000 | 5.200 | 5.000 | 5.130 | 256,900 | +0.15(+3.01%) |
Jun 16, 2003 | 5.000 | 5.050 | 4.810 | 4.980 | 136,000 | -0.06(-1.19%) |
Jun 13, 2003 | 5.170 | 5.170 | 4.930 | 5.040 | 82,500 | -0.16(-3.08%) |
Jun 12, 2003 | 5.230 | 5.300 | 5.170 | 5.200 | 93,000 | -0.03(-0.57%) |
Jun 11, 2003 | 5.180 | 5.230 | 5.050 | 5.230 | 140,400 | +0.13(+2.55%) |
Jun 10, 2003 | 5.070 | 5.150 | 4.700 | 5.100 | 279,700 | -0.07(-1.35%) |
Jun 09, 2003 | 5.650 | 5.650 | 5.060 | 5.170 | 258,600 | -0.55(-9.62%) |
Jun 06, 2003 | 5.940 | 6.000 | 5.660 | 5.720 | 346,300 | -0.23(-3.87%) |
Jun 05, 2003 | 5.950 | 6.000 | 5.850 | 5.950 | 146,500 | -0.03(-0.50%) |
Jun 04, 2003 | 5.620 | 6.170 | 5.450 | 5.980 | 488,300 | +0.36(+6.41%) |
Jun 03, 2003 | 4.960 | 5.700 | 4.960 | 5.620 | 545,500 | +0.76(+15.64%) |
Jun 02, 2003 | 4.740 | 4.950 | 4.620 | 4.860 | 256,100 | +0.15(+3.18%) |
May 30, 2003 | 4.450 | 4.800 | 4.450 | 4.710 | 345,300 | +0.46(+10.82%) |
May 29, 2003 | 3.880 | 4.610 | 3.860 | 4.250 | 507,500 | +0.37(+9.54%) |
May 28, 2003 | 3.700 | 4.050 | 3.700 | 3.880 | 405,300 | +0.18(+4.86%) |
May 27, 2003 | 3.260 | 3.700 | 3.150 | 3.700 | 209,800 | +0.34(+10.12%) |
May 23, 2003 | 3.370 | 3.580 | 3.340 | 3.360 | 148,700 | +0.04(+1.20%) |
May 22, 2003 | 3.570 | 3.590 | 3.150 | 3.320 | 229,600 | -0.31(-8.54%) |
May 21, 2003 | 3.630 | 3.700 | 3.590 | 3.630 | 122,300 | -0.03(-0.82%) |
May 20, 2003 | 3.800 | 3.850 | 3.530 | 3.660 | 153,300 | -0.11(-2.92%) |
May 19, 2003 | 3.720 | 3.990 | 3.560 | 3.770 | 147,000 | -0.01(-0.26%) |
May 16, 2003 | 3.600 | 3.780 | 3.550 | 3.780 | 271,400 | +0.14(+3.85%) |
May 15, 2003 | 3.600 | 3.710 | 3.440 | 3.640 | 238,300 | +0.14(+4.00%) |
May 14, 2003 | 3.510 | 3.550 | 3.180 | 3.500 | 353,700 | +0.21(+6.38%) |
May 13, 2003 | 3.200 | 3.290 | 3.010 | 3.290 | 216,000 | +0.04(+1.23%) |
May 12, 2003 | 3.100 | 3.350 | 3.050 | 3.250 | 219,000 | +0.11(+3.50%) |
May 09, 2003 | 2.900 | 3.160 | 2.880 | 3.140 | 169,800 | +0.27(+9.41%) |
May 08, 2003 | 2.950 | 2.950 | 2.830 | 2.870 | 190,900 | -0.13(-4.33%) |
May 07, 2003 | 3.050 | 3.120 | 2.950 | 3.000 | 334,300 | +0.00(+0.00%) |
May 06, 2003 | 2.550 | 3.010 | 2.550 | 3.000 | 349,000 | +0.50(+20.00%) |
May 05, 2003 | 2.650 | 2.650 | 2.400 | 2.500 | 189,300 | -0.17(-6.37%) |
May 02, 2003 | 2.300 | 2.680 | 2.300 | 2.670 | 290,700 | +0.42(+18.67%) |
May 01, 2003 | 2.130 | 2.330 | 2.100 | 2.250 | 106,200 | +0.07(+3.21%) |
Apr 30, 2003 | 2.140 | 2.180 | 2.060 | 2.180 | 80,700 | -0.01(-0.46%) |
Apr 29, 2003 | 2.050 | 2.200 | 2.010 | 2.190 | 145,900 | +0.14(+6.83%) |
Apr 28, 2003 | 2.030 | 2.060 | 2.000 | 2.050 | 51,700 | +0.10(+5.13%) |
Apr 25, 2003 | 2.030 | 2.030 | 1.940 | 1.950 | 75,500 | -0.08(-3.94%) |
Apr 24, 2003 | 2.040 | 2.050 | 1.940 | 2.030 | 49,300 | +0.02(+1.00%) |
Apr 23, 2003 | 2.060 | 2.070 | 2.000 | 2.010 | 87,300 | -0.03(-1.47%) |
Apr 22, 2003 | 1.930 | 2.070 | 1.930 | 2.040 | 46,400 | +0.05(+2.51%) |
Apr 21, 2003 | 2.050 | 2.060 | 1.940 | 1.990 | 74,000 | -0.06(-2.93%) |
Apr 17, 2003 | 1.950 | 2.050 | 1.880 | 2.050 | 62,200 | +0.10(+5.13%) |
Apr 16, 2003 | 1.970 | 2.090 | 1.950 | 1.950 | 100,200 | -0.08(-3.94%) |
Apr 15, 2003 | 2.080 | 2.150 | 1.980 | 2.030 | 53,600 | +0.01(+0.50%) |
Apr 14, 2003 | 2.020 | 2.100 | 1.980 | 2.020 | 44,700 | +0.05(+2.54%) |
Apr 11, 2003 | 2.070 | 2.120 | 1.970 | 1.970 | 71,500 | +0.00(+0.00%) |
Apr 10, 2003 | 2.000 | 2.080 | 1.930 | 1.970 | 72,100 | -0.03(-1.50%) |
Apr 09, 2003 | 2.100 | 2.180 | 1.900 | 2.000 | 95,100 | -0.10(-4.76%) |
Apr 08, 2003 | 2.300 | 2.330 | 2.000 | 2.100 | 156,900 | -0.25(-10.64%) |
Apr 07, 2003 | 2.400 | 2.470 | 2.270 | 2.350 | 92,100 | +0.04(+1.73%) |
Apr 04, 2003 | 2.430 | 2.450 | 2.290 | 2.310 | 62,800 | -0.10(-4.15%) |
Apr 03, 2003 | 2.450 | 2.450 | 2.300 | 2.410 | 37,800 | +0.01(+0.42%) |
Apr 02, 2003 | 2.340 | 2.470 | 2.340 | 2.400 | 99,600 | +0.16(+7.14%) |