Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 6.713 | 6.789 | 6.466 | 6.482 | 2,792,759 | -0.23(-3.41%) |
Jun 27, 2003 | 6.835 | 6.903 | 6.686 | 6.711 | 1,832,577 | -0.16(-2.27%) |
Jun 26, 2003 | 6.647 | 6.908 | 6.558 | 6.867 | 3,177,749 | +0.27(+4.10%) |
Jun 25, 2003 | 6.716 | 6.869 | 6.592 | 6.597 | 3,590,035 | -0.12(-1.74%) |
Jun 24, 2003 | 6.615 | 6.803 | 6.576 | 6.713 | 2,390,954 | +0.10(+1.49%) |
Jun 23, 2003 | 6.601 | 6.718 | 6.503 | 6.615 | 2,960,687 | +0.01(+0.10%) |
Jun 20, 2003 | 6.945 | 6.949 | 6.594 | 6.608 | 2,990,385 | -0.29(-4.18%) |
Jun 19, 2003 | 6.961 | 7.071 | 6.844 | 6.896 | 3,128,396 | -0.06(-0.92%) |
Jun 18, 2003 | 7.103 | 7.103 | 6.915 | 6.961 | 2,918,323 | -0.20(-2.81%) |
Jun 17, 2003 | 7.274 | 7.357 | 7.144 | 7.162 | 2,941,033 | -0.11(-1.54%) |
Jun 16, 2003 | 7.087 | 7.302 | 7.064 | 7.274 | 3,367,295 | +0.17(+2.42%) |
Jun 13, 2003 | 7.098 | 7.180 | 7.025 | 7.103 | 2,502,979 | +0.01(+0.10%) |
Jun 12, 2003 | 7.249 | 7.249 | 6.913 | 7.096 | 3,326,023 | -0.15(-2.12%) |
Jun 11, 2003 | 6.869 | 7.254 | 6.869 | 7.249 | 4,228,991 | +0.43(+6.24%) |
Jun 10, 2003 | 6.766 | 6.869 | 6.709 | 6.823 | 2,434,192 | +0.16(+2.41%) |
Jun 09, 2003 | 6.885 | 6.887 | 6.656 | 6.663 | 2,400,344 | -0.26(-3.80%) |
Jun 06, 2003 | 7.100 | 7.254 | 6.913 | 6.926 | 2,953,262 | -0.17(-2.45%) |
Jun 05, 2003 | 6.933 | 7.109 | 6.793 | 7.100 | 2,858,925 | +0.15(+2.14%) |
Jun 04, 2003 | 6.729 | 6.954 | 6.729 | 6.951 | 2,228,922 | +0.24(+3.65%) |
Jun 03, 2003 | 6.640 | 6.750 | 6.608 | 6.706 | 1,892,629 | +0.07(+1.00%) |
Jun 02, 2003 | 6.704 | 6.775 | 6.594 | 6.640 | 2,786,208 | -0.01(-0.10%) |
May 30, 2003 | 6.526 | 6.668 | 6.500 | 6.647 | 3,198,712 | +0.16(+2.51%) |
May 29, 2003 | 6.651 | 6.869 | 6.395 | 6.484 | 6,564,261 | -0.04(-0.63%) |
May 28, 2003 | 6.548 | 6.610 | 6.379 | 6.526 | 5,019,279 | +0.24(+3.83%) |
May 27, 2003 | 6.306 | 6.342 | 6.148 | 6.285 | 3,528,236 | -0.02(-0.29%) |
May 23, 2003 | 6.145 | 6.441 | 6.127 | 6.303 | 3,773,686 | +0.16(+2.57%) |
May 22, 2003 | 5.781 | 6.159 | 5.781 | 6.145 | 2,571,548 | +0.34(+5.88%) |
May 21, 2003 | 5.715 | 5.816 | 5.667 | 5.804 | 886,590 | +0.08(+1.48%) |
May 20, 2003 | 5.713 | 5.813 | 5.690 | 5.720 | 1,499,342 | +0.03(+0.56%) |
May 19, 2003 | 5.795 | 5.811 | 5.688 | 5.688 | 1,140,120 | -0.16(-2.82%) |
May 16, 2003 | 5.999 | 5.999 | 5.797 | 5.852 | 1,387,317 | -0.12(-2.07%) |
May 15, 2003 | 5.896 | 5.976 | 5.848 | 5.976 | 1,415,705 | +0.07(+1.24%) |
May 14, 2003 | 5.987 | 6.008 | 5.868 | 5.903 | 1,444,967 | -0.07(-1.11%) |
May 13, 2003 | 5.942 | 6.058 | 5.884 | 5.969 | 1,789,776 | -0.02(-0.34%) |
May 12, 2003 | 5.813 | 6.010 | 5.795 | 5.990 | 2,201,189 | +0.16(+2.75%) |
May 09, 2003 | 5.715 | 5.830 | 5.644 | 5.830 | 2,142,447 | +0.15(+2.58%) |
May 08, 2003 | 5.731 | 5.864 | 5.655 | 5.683 | 4,031,146 | -0.05(-0.84%) |
May 07, 2003 | 5.536 | 5.747 | 5.472 | 5.731 | 3,428,003 | +0.17(+3.09%) |
May 06, 2003 | 5.408 | 5.564 | 5.408 | 5.559 | 3,330,391 | +0.21(+3.94%) |
May 05, 2003 | 5.369 | 5.399 | 5.319 | 5.349 | 1,214,584 | -0.02(-0.38%) |
May 02, 2003 | 5.232 | 5.381 | 5.177 | 5.369 | 1,309,795 | +0.14(+2.63%) |
May 01, 2003 | 5.335 | 5.335 | 5.182 | 5.232 | 830,468 | -0.09(-1.72%) |
Apr 30, 2003 | 5.335 | 5.404 | 5.266 | 5.323 | 1,114,570 | -0.03(-0.56%) |
Apr 29, 2003 | 5.323 | 5.495 | 5.289 | 5.353 | 2,126,287 | +0.08(+1.43%) |
Apr 28, 2003 | 5.072 | 5.305 | 5.072 | 5.278 | 1,907,479 | +0.22(+4.44%) |
Apr 25, 2003 | 5.152 | 5.154 | 5.021 | 5.053 | 1,136,844 | -0.11(-2.13%) |
Apr 24, 2003 | 5.152 | 5.243 | 5.120 | 5.163 | 1,091,423 | -0.02(-0.35%) |
Apr 23, 2003 | 5.191 | 5.259 | 5.136 | 5.182 | 2,056,408 | +0.02(+0.40%) |
Apr 22, 2003 | 4.969 | 5.198 | 4.943 | 5.161 | 1,484,055 | +0.17(+3.35%) |
Apr 21, 2003 | 5.014 | 5.026 | 4.964 | 4.994 | 878,947 | -0.03(-0.50%) |
Apr 17, 2003 | 4.964 | 5.026 | 4.934 | 5.019 | 1,186,633 | +0.08(+1.67%) |
Apr 16, 2003 | 5.026 | 5.035 | 4.937 | 4.937 | 1,957,268 | -0.03(-0.65%) |
Apr 15, 2003 | 4.824 | 4.980 | 4.811 | 4.969 | 2,243,772 | +0.15(+3.04%) |
Apr 14, 2003 | 4.682 | 4.843 | 4.678 | 4.822 | 1,360,239 | +0.11(+2.33%) |
Apr 11, 2003 | 4.733 | 4.769 | 4.680 | 4.712 | 868,246 | +0.00(+0.05%) |
Apr 10, 2003 | 4.653 | 4.733 | 4.630 | 4.710 | 870,212 | +0.05(+0.98%) |
Apr 09, 2003 | 4.637 | 4.701 | 4.607 | 4.664 | 1,305,209 | +0.04(+0.84%) |
Apr 08, 2003 | 4.598 | 4.657 | 4.545 | 4.625 | 1,659,845 | +0.01(+0.20%) |
Apr 07, 2003 | 4.648 | 4.717 | 4.598 | 4.616 | 1,635,387 | +0.05(+1.05%) |
Apr 04, 2003 | 4.687 | 4.694 | 4.556 | 4.568 | 1,829,957 | -0.12(-2.54%) |
Apr 03, 2003 | 4.804 | 4.804 | 4.664 | 4.687 | 1,404,131 | -0.02(-0.39%) |
Apr 02, 2003 | 4.579 | 4.756 | 4.579 | 4.705 | 3,559,899 | +0.24(+5.38%) |