Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 7.330 | 7.430 | 6.910 | 7.080 | 137,700 | -0.07(-0.98%) |
Jun 27, 2003 | 6.990 | 7.200 | 6.900 | 7.150 | 141,940 | +0.17(+2.44%) |
Jun 26, 2003 | 6.960 | 7.080 | 6.930 | 6.980 | 46,100 | -0.02(-0.29%) |
Jun 25, 2003 | 7.130 | 7.270 | 6.620 | 7.000 | 78,300 | -0.08(-1.13%) |
Jun 24, 2003 | 7.000 | 7.240 | 6.900 | 7.080 | 99,100 | +0.09(+1.29%) |
Jun 23, 2003 | 7.000 | 7.270 | 6.800 | 6.990 | 103,900 | +0.09(+1.30%) |
Jun 20, 2003 | 6.580 | 7.000 | 6.410 | 6.900 | 102,400 | +0.45(+6.98%) |
Jun 19, 2003 | 6.300 | 6.650 | 6.300 | 6.450 | 202,000 | +0.02(+0.33%) |
Jun 18, 2003 | 6.670 | 6.670 | 6.236 | 6.429 | 102,800 | -0.06(-0.92%) |
Jun 17, 2003 | 6.480 | 6.700 | 6.300 | 6.489 | 96,800 | +0.04(+0.60%) |
Jun 16, 2003 | 6.170 | 6.450 | 6.120 | 6.450 | 91,200 | +0.26(+4.20%) |
Jun 13, 2003 | 6.390 | 6.390 | 5.950 | 6.190 | 75,600 | -0.14(-2.21%) |
Jun 12, 2003 | 6.300 | 6.400 | 5.540 | 6.330 | 73,600 | +0.04(+0.64%) |
Jun 11, 2003 | 6.230 | 6.490 | 6.130 | 6.290 | 75,600 | -0.24(-3.68%) |
Jun 10, 2003 | 6.770 | 6.880 | 6.100 | 6.530 | 48,800 | -0.17(-2.54%) |
Jun 09, 2003 | 6.600 | 7.000 | 6.350 | 6.700 | 77,000 | +0.09(+1.36%) |
Jun 06, 2003 | 6.590 | 6.750 | 6.500 | 6.610 | 47,000 | +0.02(+0.30%) |
Jun 05, 2003 | 6.860 | 7.720 | 6.330 | 6.590 | 114,800 | +0.09(+1.38%) |
Jun 04, 2003 | 6.390 | 6.550 | 6.330 | 6.500 | 45,500 | +0.10(+1.58%) |
Jun 03, 2003 | 6.550 | 6.550 | 6.080 | 6.399 | 41,900 | +0.02(+0.30%) |
Jun 02, 2003 | 6.880 | 6.910 | 6.350 | 6.380 | 133,700 | +0.00(+0.00%) |
May 30, 2003 | 6.330 | 6.830 | 6.200 | 6.380 | 185,100 | -0.10(-1.54%) |
May 29, 2003 | 6.700 | 6.700 | 6.110 | 6.480 | 194,500 | -0.10(-1.52%) |
May 28, 2003 | 5.800 | 7.590 | 5.640 | 6.580 | 306,600 | +0.84(+14.63%) |
May 27, 2003 | 5.340 | 5.930 | 5.250 | 5.740 | 143,600 | +0.50(+9.54%) |
May 23, 2003 | 5.010 | 5.240 | 4.950 | 5.240 | 120,200 | +0.12(+2.34%) |
May 22, 2003 | 5.330 | 5.330 | 5.000 | 5.120 | 48,900 | -0.18(-3.40%) |
May 21, 2003 | 5.030 | 5.340 | 5.030 | 5.300 | 38,200 | +0.11(+2.12%) |
May 20, 2003 | 5.200 | 5.360 | 5.050 | 5.190 | 77,600 | -0.12(-2.26%) |
May 19, 2003 | 5.430 | 5.430 | 5.060 | 5.310 | 50,300 | -0.11(-2.03%) |
May 16, 2003 | 5.460 | 5.470 | 5.200 | 5.420 | 51,500 | +0.05(+0.95%) |
May 15, 2003 | 5.300 | 5.620 | 5.220 | 5.369 | 113,800 | +0.02(+0.37%) |
May 14, 2003 | 5.000 | 5.850 | 4.700 | 5.349 | 316,000 | +0.65(+13.81%) |
May 13, 2003 | 4.400 | 4.750 | 4.400 | 4.700 | 118,500 | +0.26(+5.86%) |
May 12, 2003 | 4.550 | 4.590 | 4.050 | 4.440 | 51,700 | -0.08(-1.77%) |
May 09, 2003 | 4.520 | 4.810 | 3.750 | 4.520 | 321,200 | -0.48(-9.62%) |
May 08, 2003 | 4.950 | 5.240 | 4.830 | 5.001 | 169,200 | +0.00(+0.02%) |
May 07, 2003 | 5.090 | 5.170 | 4.560 | 5.000 | 164,400 | -0.13(-2.53%) |
May 06, 2003 | 5.170 | 5.400 | 4.960 | 5.130 | 253,500 | -0.02(-0.39%) |
May 05, 2003 | 4.850 | 5.150 | 4.850 | 5.150 | 268,200 | +0.35(+7.29%) |
May 02, 2003 | 4.520 | 4.880 | 4.500 | 4.800 | 200,100 | +0.28(+6.19%) |
May 01, 2003 | 4.420 | 4.630 | 4.420 | 4.520 | 65,500 | +0.05(+1.12%) |
Apr 30, 2003 | 4.320 | 4.640 | 4.280 | 4.470 | 112,500 | +0.05(+1.13%) |
Apr 29, 2003 | 4.360 | 4.590 | 4.100 | 4.420 | 101,800 | -0.13(-2.86%) |
Apr 28, 2003 | 4.350 | 4.650 | 4.340 | 4.550 | 535,000 | +0.25(+5.81%) |
Apr 25, 2003 | 4.280 | 4.400 | 4.100 | 4.300 | 59,100 | -0.08(-1.83%) |
Apr 24, 2003 | 4.470 | 4.500 | 4.270 | 4.380 | 94,300 | -0.03(-0.66%) |
Apr 23, 2003 | 4.200 | 4.500 | 4.140 | 4.409 | 343,000 | +0.27(+6.50%) |
Apr 22, 2003 | 4.210 | 4.210 | 4.050 | 4.140 | 66,400 | +0.00(+0.00%) |
Apr 21, 2003 | 4.170 | 4.220 | 3.830 | 4.140 | 76,600 | -0.03(-0.72%) |
Apr 17, 2003 | 4.200 | 4.200 | 4.050 | 4.170 | 52,100 | +0.08(+1.96%) |
Apr 16, 2003 | 4.100 | 4.200 | 3.950 | 4.090 | 25,300 | +0.05(+1.24%) |
Apr 15, 2003 | 3.950 | 4.050 | 3.810 | 4.040 | 34,500 | +0.02(+0.50%) |
Apr 14, 2003 | 3.850 | 4.040 | 3.850 | 4.020 | 34,200 | +0.25(+6.63%) |
Apr 11, 2003 | 3.850 | 3.890 | 3.730 | 3.770 | 75,400 | +0.11(+3.01%) |
Apr 10, 2003 | 3.970 | 3.970 | 3.600 | 3.660 | 59,600 | -0.27(-6.87%) |
Apr 09, 2003 | 3.930 | 4.050 | 3.900 | 3.930 | 79,600 | +0.04(+1.03%) |
Apr 08, 2003 | 3.860 | 4.300 | 3.680 | 3.890 | 131,500 | +0.04(+1.04%) |
Apr 07, 2003 | 3.620 | 3.850 | 3.620 | 3.850 | 39,200 | +0.27(+7.54%) |
Apr 04, 2003 | 3.430 | 3.590 | 3.400 | 3.580 | 108,900 | +0.18(+5.29%) |
Apr 03, 2003 | 3.320 | 3.490 | 3.320 | 3.400 | 42,500 | +0.04(+1.19%) |
Apr 02, 2003 | 3.250 | 3.390 | 3.250 | 3.360 | 55,200 | +0.23(+7.35%) |