Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 6.090 | 6.240 | 5.810 | 6.220 | 127,064 | +0.32(+5.42%) |
Jun 27, 2003 | 5.910 | 6.130 | 5.800 | 5.900 | 35,100 | -0.20(-3.28%) |
Jun 26, 2003 | 5.940 | 6.100 | 5.610 | 6.100 | 122,600 | +0.31(+5.35%) |
Jun 25, 2003 | 5.655 | 5.950 | 5.620 | 5.790 | 53,600 | +0.01(+0.17%) |
Jun 24, 2003 | 5.820 | 5.820 | 5.510 | 5.780 | 23,400 | +0.13(+2.30%) |
Jun 23, 2003 | 5.850 | 5.900 | 5.500 | 5.650 | 46,900 | -0.26(-4.40%) |
Jun 20, 2003 | 5.620 | 5.950 | 5.620 | 5.910 | 32,900 | +0.11(+1.90%) |
Jun 19, 2003 | 5.820 | 5.950 | 5.740 | 5.800 | 25,000 | -0.12(-2.03%) |
Jun 18, 2003 | 5.670 | 6.000 | 5.670 | 5.920 | 87,100 | -0.06(-1.00%) |
Jun 17, 2003 | 5.910 | 6.040 | 5.900 | 5.980 | 25,300 | -0.07(-1.16%) |
Jun 16, 2003 | 5.850 | 6.090 | 5.850 | 6.050 | 63,000 | +0.16(+2.72%) |
Jun 13, 2003 | 5.890 | 5.970 | 5.510 | 5.890 | 88,200 | -0.06(-0.93%) |
Jun 12, 2003 | 5.980 | 6.120 | 5.790 | 5.945 | 97,900 | -0.17(-2.86%) |
Jun 11, 2003 | 6.050 | 6.170 | 5.950 | 6.120 | 88,900 | +0.02(+0.33%) |
Jun 10, 2003 | 6.120 | 6.170 | 6.000 | 6.100 | 60,200 | +0.05(+0.83%) |
Jun 09, 2003 | 5.900 | 6.400 | 5.860 | 6.050 | 90,200 | +0.10(+1.68%) |
Jun 06, 2003 | 6.000 | 6.100 | 5.770 | 5.950 | 138,700 | +0.15(+2.59%) |
Jun 05, 2003 | 5.820 | 6.070 | 5.760 | 5.800 | 86,200 | -0.03(-0.43%) |
Jun 04, 2003 | 6.010 | 6.010 | 5.760 | 5.825 | 80,200 | -0.17(-2.75%) |
Jun 03, 2003 | 5.900 | 6.030 | 5.750 | 5.990 | 313,100 | +0.03(+0.50%) |
Jun 02, 2003 | 6.250 | 6.350 | 5.880 | 5.960 | 119,600 | -0.29(-4.64%) |
May 30, 2003 | 5.910 | 6.400 | 5.750 | 6.250 | 111,000 | +0.35(+5.93%) |
May 29, 2003 | 5.800 | 5.950 | 5.500 | 5.900 | 88,400 | +0.16(+2.79%) |
May 28, 2003 | 5.780 | 5.880 | 5.200 | 5.740 | 113,700 | -0.05(-0.86%) |
May 27, 2003 | 5.270 | 5.790 | 5.270 | 5.790 | 63,600 | +0.32(+5.85%) |
May 23, 2003 | 5.340 | 5.580 | 5.200 | 5.470 | 54,800 | +0.09(+1.67%) |
May 22, 2003 | 5.430 | 5.460 | 5.180 | 5.380 | 19,900 | -0.07(-1.28%) |
May 21, 2003 | 5.340 | 5.550 | 5.100 | 5.450 | 50,200 | +0.11(+2.06%) |
May 20, 2003 | 5.550 | 5.550 | 5.050 | 5.340 | 135,700 | -0.18(-3.26%) |
May 19, 2003 | 5.800 | 5.810 | 5.400 | 5.520 | 51,100 | -0.19(-3.33%) |
May 16, 2003 | 5.610 | 6.000 | 5.500 | 5.710 | 160,800 | -0.20(-3.38%) |
May 15, 2003 | 5.710 | 5.970 | 5.710 | 5.910 | 59,700 | +0.19(+3.32%) |
May 14, 2003 | 5.910 | 6.000 | 5.720 | 5.720 | 49,100 | -0.23(-3.87%) |
May 13, 2003 | 5.790 | 6.100 | 5.790 | 5.950 | 138,700 | -0.02(-0.34%) |
May 12, 2003 | 6.250 | 6.250 | 5.700 | 5.970 | 260,800 | -0.04(-0.67%) |
May 09, 2003 | 5.750 | 6.010 | 5.520 | 6.010 | 155,500 | +0.27(+4.70%) |
May 08, 2003 | 5.440 | 5.750 | 5.290 | 5.740 | 58,000 | -0.16(-2.71%) |
May 07, 2003 | 5.850 | 5.970 | 4.890 | 5.900 | 181,000 | +0.25(+4.42%) |
May 06, 2003 | 6.100 | 6.210 | 5.600 | 5.650 | 149,000 | -0.40(-6.60%) |
May 05, 2003 | 5.900 | 6.210 | 5.710 | 6.049 | 331,100 | +0.13(+2.18%) |
May 02, 2003 | 5.250 | 5.920 | 5.170 | 5.920 | 150,700 | +0.72(+13.85%) |
May 01, 2003 | 5.000 | 5.250 | 4.980 | 5.200 | 91,800 | +0.13(+2.56%) |
Apr 30, 2003 | 4.840 | 5.150 | 4.610 | 5.070 | 281,000 | +0.46(+9.98%) |
Apr 29, 2003 | 4.650 | 4.890 | 4.200 | 4.610 | 125,400 | +0.01(+0.22%) |
Apr 28, 2003 | 4.750 | 4.800 | 4.510 | 4.600 | 87,800 | -0.05(-1.08%) |
Apr 25, 2003 | 4.800 | 4.950 | 4.550 | 4.650 | 37,100 | -0.15(-3.12%) |
Apr 24, 2003 | 4.480 | 5.000 | 4.450 | 4.800 | 136,400 | +0.37(+8.35%) |
Apr 23, 2003 | 4.100 | 4.490 | 3.920 | 4.430 | 83,800 | +0.37(+9.11%) |
Apr 22, 2003 | 4.330 | 4.350 | 3.900 | 4.060 | 42,000 | +0.06(+1.50%) |
Apr 21, 2003 | 4.040 | 4.050 | 3.870 | 4.000 | 20,400 | -0.05(-1.23%) |
Apr 17, 2003 | 4.210 | 4.250 | 3.910 | 4.050 | 17,100 | +0.18(+4.65%) |
Apr 16, 2003 | 4.000 | 4.000 | 3.830 | 3.870 | 60,200 | -0.04(-1.02%) |
Apr 15, 2003 | 3.920 | 4.040 | 3.820 | 3.910 | 18,700 | -0.08(-2.01%) |
Apr 14, 2003 | 3.860 | 4.250 | 3.840 | 3.990 | 30,800 | +0.13(+3.37%) |
Apr 11, 2003 | 3.800 | 3.900 | 3.650 | 3.860 | 57,200 | +0.06(+1.58%) |
Apr 10, 2003 | 3.770 | 3.950 | 3.760 | 3.800 | 12,700 | -0.02(-0.52%) |
Apr 09, 2003 | 4.100 | 4.100 | 3.760 | 3.820 | 36,300 | +0.04(+1.06%) |
Apr 08, 2003 | 3.890 | 3.970 | 3.760 | 3.780 | 15,300 | -0.16(-4.06%) |
Apr 07, 2003 | 3.770 | 4.050 | 3.700 | 3.940 | 26,900 | +0.19(+5.07%) |
Apr 04, 2003 | 4.100 | 4.100 | 3.720 | 3.750 | 33,600 | -0.31(-7.64%) |
Apr 03, 2003 | 4.000 | 4.100 | 3.650 | 4.060 | 62,400 | +0.03(+0.74%) |
Apr 02, 2003 | 3.830 | 4.600 | 3.500 | 4.030 | 170,300 | +0.28(+7.47%) |