Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 5.900 | 6.760 | 6.420 | 6.720 | 22,300 | -0.15(-2.18%) |
Jun 27, 2003 | 5.940 | 6.870 | 5.800 | 6.870 | 37,200 | +1.06(+18.24%) |
Jun 26, 2003 | 5.850 | 5.850 | 5.800 | 5.810 | 6,900 | +0.04(+0.69%) |
Jun 25, 2003 | 5.800 | 5.800 | 5.770 | 5.770 | 1,000 | -0.08(-1.37%) |
Jun 24, 2003 | 5.850 | 5.850 | 5.850 | 5.850 | 100 | +0.14(+2.45%) |
Jun 23, 2003 | 5.850 | 5.850 | 5.700 | 5.710 | 1,300 | -0.14(-2.39%) |
Jun 20, 2003 | 5.510 | 6.010 | 5.510 | 5.850 | 13,700 | +0.00(+0.00%) |
Jun 19, 2003 | 5.460 | 5.873 | 5.460 | 5.850 | 13,700 | +0.30(+5.41%) |
Jun 18, 2003 | 5.350 | 5.740 | 5.350 | 5.550 | 15,800 | +0.18(+3.35%) |
Jun 17, 2003 | 5.100 | 5.452 | 5.100 | 5.370 | 3,500 | -0.02(-0.37%) |
Jun 16, 2003 | 5.050 | 5.390 | 5.050 | 5.390 | 12,400 | +0.09(+1.70%) |
Jun 13, 2003 | 5.140 | 5.300 | 5.050 | 5.300 | 27,600 | +0.05(+0.95%) |
Jun 12, 2003 | 5.130 | 5.250 | 5.130 | 5.250 | 9,700 | +0.13(+2.54%) |
Jun 11, 2003 | 5.200 | 5.200 | 5.050 | 5.120 | 7,900 | +0.08(+1.59%) |
Jun 10, 2003 | 5.040 | 5.040 | 5.040 | 5.040 | 800 | -0.10(-1.95%) |
Jun 09, 2003 | 4.860 | 5.140 | 4.700 | 5.140 | 15,800 | +0.29(+5.98%) |
Jun 06, 2003 | 4.900 | 4.900 | 4.850 | 4.850 | 20,700 | -0.05(-1.02%) |
Jun 05, 2003 | 4.850 | 5.000 | 4.850 | 4.900 | 30,600 | +0.05(+1.03%) |
Jun 04, 2003 | 4.880 | 4.950 | 4.810 | 4.850 | 42,400 | -0.03(-0.61%) |
Jun 03, 2003 | 5.260 | 5.260 | 4.880 | 4.880 | 6,500 | -0.38(-7.22%) |
Jun 02, 2003 | 5.600 | 5.740 | 5.190 | 5.260 | 10,000 | +0.06(+1.15%) |
May 30, 2003 | 5.190 | 5.250 | 5.190 | 5.200 | 4,300 | +0.01(+0.19%) |
May 29, 2003 | 5.050 | 5.500 | 5.050 | 5.190 | 10,200 | +0.13(+2.57%) |
May 28, 2003 | 5.160 | 5.180 | 5.060 | 5.060 | 8,700 | -0.01(-0.20%) |
May 27, 2003 | 5.150 | 5.380 | 5.070 | 5.070 | 14,400 | +0.01(+0.20%) |
May 23, 2003 | 5.050 | 5.280 | 5.050 | 5.060 | 14,200 | -0.04(-0.78%) |
May 22, 2003 | 5.950 | 5.950 | 4.950 | 5.100 | 116,200 | -0.51(-9.09%) |
May 21, 2003 | 5.000 | 5.940 | 5.000 | 5.610 | 219,200 | +0.61(+12.20%) |
May 20, 2003 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 | +0.05(+1.01%) |
May 19, 2003 | 5.000 | 5.030 | 4.910 | 4.950 | 40,200 | -0.05(-1.00%) |
May 16, 2003 | 5.000 | 5.000 | 5.000 | 5.000 | 1,400 | +0.00(+0.00%) |
May 15, 2003 | 5.340 | 5.340 | 5.000 | 5.000 | 15,300 | -0.34(-6.37%) |
May 14, 2003 | 5.340 | 5.340 | 5.330 | 5.340 | 1,000 | +0.00(+0.00%) |
May 13, 2003 | 5.370 | 5.450 | 5.240 | 5.340 | 43,900 | -0.21(-3.78%) |
May 12, 2003 | 5.300 | 5.550 | 5.300 | 5.550 | 10,900 | +0.05(+0.91%) |
May 09, 2003 | 4.900 | 5.500 | 4.900 | 5.500 | 9,900 | +0.49(+9.78%) |
May 08, 2003 | 4.900 | 5.040 | 4.900 | 5.010 | 2,300 | +0.01(+0.20%) |
May 07, 2003 | 4.750 | 5.000 | 4.750 | 5.000 | 10,800 | +0.10(+2.04%) |
May 06, 2003 | 4.690 | 4.910 | 4.680 | 4.900 | 53,500 | +0.10(+2.08%) |
May 05, 2003 | 4.920 | 5.050 | 4.770 | 4.800 | 5,200 | -0.20(-4.00%) |
May 02, 2003 | 4.650 | 5.170 | 4.620 | 5.000 | 54,100 | +0.33(+7.07%) |
May 01, 2003 | 3.900 | 4.670 | 3.900 | 4.670 | 11,300 | +0.79(+20.36%) |
Apr 30, 2003 | 3.980 | 3.980 | 3.860 | 3.880 | 2,100 | +0.02(+0.52%) |
Apr 29, 2003 | 3.930 | 3.930 | 3.860 | 3.860 | 3,200 | -0.04(-1.03%) |
Apr 28, 2003 | 4.300 | 4.300 | 3.900 | 3.900 | 21,600 | +0.05(+1.30%) |
Apr 25, 2003 | 3.850 | 3.850 | 3.850 | 3.850 | 13,700 | +0.04(+1.05%) |
Apr 24, 2003 | 3.900 | 3.900 | 3.810 | 3.810 | 11,800 | -0.14(-3.54%) |
Apr 23, 2003 | 3.900 | 3.980 | 3.900 | 3.950 | 76,200 | +0.06(+1.54%) |
Apr 22, 2003 | 3.880 | 3.980 | 3.880 | 3.890 | 6,900 | +0.14(+3.73%) |
Apr 21, 2003 | 3.740 | 3.750 | 3.740 | 3.750 | 800 | -0.10(-2.60%) |
Apr 17, 2003 | 3.850 | 3.850 | 3.850 | 3.850 | 2,400 | -0.12(-3.02%) |
Apr 16, 2003 | 4.100 | 4.100 | 3.920 | 3.970 | 23,700 | -0.13(-3.17%) |
Apr 15, 2003 | 3.900 | 4.100 | 3.900 | 4.100 | 600 | +0.12(+3.02%) |
Apr 14, 2003 | 3.980 | 3.980 | 3.980 | 3.980 | 0 | +0.00(+0.00%) |
Apr 11, 2003 | 3.980 | 3.980 | 3.980 | 3.980 | 1,200 | +0.04(+1.02%) |
Apr 10, 2003 | 3.940 | 3.940 | 3.940 | 3.940 | 2,200 | -0.02(-0.51%) |
Apr 09, 2003 | 3.850 | 3.960 | 3.850 | 3.960 | 2,000 | +0.01(+0.25%) |
Apr 08, 2003 | 4.000 | 4.000 | 3.910 | 3.950 | 3,800 | -0.05(-1.25%) |
Apr 07, 2003 | 4.060 | 4.060 | 3.930 | 4.000 | 5,200 | -0.20(-4.76%) |
Apr 04, 2003 | 4.200 | 4.200 | 4.200 | 4.200 | 200 | -0.05(-1.18%) |
Apr 03, 2003 | 4.200 | 4.250 | 4.200 | 4.250 | 900 | +0.00(+0.00%) |
Apr 02, 2003 | 4.350 | 4.350 | 4.250 | 4.250 | 600 | -0.02(-0.47%) |