Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 5.775 | 5.859 | 5.750 | 5.817 | 304,850 | +0.05(+0.92%) |
Jun 27, 2003 | 5.690 | 5.779 | 5.685 | 5.764 | 361,334 | +0.08(+1.44%) |
Jun 26, 2003 | 5.743 | 5.746 | 5.668 | 5.682 | 373,241 | -0.06(-1.06%) |
Jun 25, 2003 | 5.756 | 5.775 | 5.714 | 5.743 | 214,585 | -0.01(-0.22%) |
Jun 24, 2003 | 5.750 | 5.775 | 5.711 | 5.756 | 153,117 | +0.01(+0.11%) |
Jun 23, 2003 | 5.843 | 5.843 | 5.746 | 5.750 | 382,932 | -0.10(-1.76%) |
Jun 20, 2003 | 5.876 | 5.883 | 5.851 | 5.852 | 274,669 | -0.01(-0.19%) |
Jun 19, 2003 | 5.843 | 5.920 | 5.841 | 5.864 | 474,857 | +0.02(+0.36%) |
Jun 18, 2003 | 5.787 | 5.843 | 5.769 | 5.843 | 291,283 | +0.04(+0.69%) |
Jun 17, 2003 | 5.795 | 5.814 | 5.746 | 5.803 | 352,751 | +0.02(+0.42%) |
Jun 16, 2003 | 5.679 | 5.787 | 5.679 | 5.779 | 289,344 | +0.10(+1.75%) |
Jun 13, 2003 | 5.745 | 5.754 | 5.661 | 5.679 | 245,873 | -0.07(-1.15%) |
Jun 12, 2003 | 5.674 | 5.748 | 5.650 | 5.745 | 330,877 | +0.09(+1.50%) |
Jun 11, 2003 | 5.602 | 5.660 | 5.586 | 5.660 | 391,515 | +0.05(+0.97%) |
Jun 10, 2003 | 5.586 | 5.605 | 5.547 | 5.605 | 145,087 | +0.03(+0.52%) |
Jun 09, 2003 | 5.657 | 5.666 | 5.573 | 5.576 | 166,684 | -0.09(-1.53%) |
Jun 06, 2003 | 5.714 | 5.803 | 5.663 | 5.663 | 400,929 | -0.06(-1.09%) |
Jun 05, 2003 | 5.605 | 5.738 | 5.570 | 5.726 | 315,095 | +0.11(+1.91%) |
Jun 04, 2003 | 5.506 | 5.618 | 5.498 | 5.618 | 417,265 | +0.12(+2.19%) |
Jun 03, 2003 | 5.466 | 5.509 | 5.466 | 5.498 | 466,828 | +0.00(+0.06%) |
Jun 02, 2003 | 5.546 | 5.615 | 5.490 | 5.494 | 317,587 | -0.04(-0.75%) |
May 30, 2003 | 5.401 | 5.581 | 5.401 | 5.536 | 488,702 | +0.15(+2.77%) |
May 29, 2003 | 5.337 | 5.387 | 5.323 | 5.387 | 468,489 | +0.04(+0.78%) |
May 28, 2003 | 5.273 | 5.405 | 5.273 | 5.345 | 380,440 | +0.06(+1.15%) |
May 27, 2003 | 5.177 | 5.284 | 5.172 | 5.284 | 177,483 | +0.08(+1.54%) |
May 23, 2003 | 5.181 | 5.241 | 5.161 | 5.204 | 132,904 | +0.03(+0.53%) |
May 22, 2003 | 5.136 | 5.191 | 5.120 | 5.177 | 169,453 | +0.02(+0.47%) |
May 21, 2003 | 5.177 | 5.177 | 5.119 | 5.153 | 247,535 | -0.04(-0.83%) |
May 20, 2003 | 5.173 | 5.199 | 5.128 | 5.196 | 404,805 | +0.03(+0.53%) |
May 19, 2003 | 5.201 | 5.217 | 5.148 | 5.169 | 205,171 | -0.04(-0.77%) |
May 16, 2003 | 5.313 | 5.321 | 5.209 | 5.209 | 263,040 | -0.10(-1.96%) |
May 15, 2003 | 5.313 | 5.345 | 5.300 | 5.313 | 398,991 | -0.01(-0.27%) |
May 14, 2003 | 5.385 | 5.390 | 5.265 | 5.328 | 308,449 | -0.05(-0.93%) |
May 13, 2003 | 5.409 | 5.409 | 5.332 | 5.377 | 213,478 | -0.06(-1.18%) |
May 12, 2003 | 5.380 | 5.450 | 5.345 | 5.441 | 175,822 | +0.05(+1.01%) |
May 09, 2003 | 5.300 | 5.408 | 5.300 | 5.387 | 205,171 | +0.09(+1.64%) |
May 08, 2003 | 5.321 | 5.361 | 5.265 | 5.300 | 228,430 | -0.03(-0.63%) |
May 07, 2003 | 5.417 | 5.417 | 5.321 | 5.334 | 346,936 | -0.09(-1.72%) |
May 06, 2003 | 5.297 | 5.427 | 5.278 | 5.427 | 477,626 | +0.14(+2.64%) |
May 05, 2003 | 5.297 | 5.321 | 5.218 | 5.287 | 443,292 | -0.01(-0.18%) |
May 02, 2003 | 5.093 | 5.329 | 5.093 | 5.297 | 1,043,025 | +0.20(+3.97%) |
May 01, 2003 | 5.112 | 5.112 | 5.016 | 5.095 | 292,944 | -0.02(-0.34%) |
Apr 30, 2003 | 5.127 | 5.127 | 5.080 | 5.112 | 570,383 | -0.01(-0.28%) |
Apr 29, 2003 | 5.128 | 5.140 | 5.082 | 5.127 | 736,514 | +0.00(+0.00%) |
Apr 28, 2003 | 5.055 | 5.169 | 5.055 | 5.127 | 553,216 | +0.07(+1.43%) |
Apr 25, 2003 | 5.071 | 5.104 | 5.032 | 5.055 | 448,553 | -0.02(-0.32%) |
Apr 24, 2003 | 5.196 | 5.196 | 5.056 | 5.071 | 473,473 | -0.13(-2.41%) |
Apr 23, 2003 | 5.209 | 5.215 | 5.169 | 5.196 | 412,281 | -0.01(-0.25%) |
Apr 22, 2003 | 5.225 | 5.225 | 5.201 | 5.209 | 771,955 | -0.04(-0.76%) |
Apr 21, 2003 | 5.217 | 5.291 | 5.217 | 5.249 | 295,990 | +0.03(+0.61%) |
Apr 17, 2003 | 5.197 | 5.273 | 5.164 | 5.217 | 683,629 | +0.02(+0.37%) |
Apr 16, 2003 | 4.976 | 5.401 | 4.976 | 5.197 | 1,416,820 | +0.43(+9.06%) |
Apr 15, 2003 | 4.735 | 4.767 | 4.641 | 4.766 | 549,339 | +0.03(+0.64%) |
Apr 14, 2003 | 4.775 | 4.783 | 4.690 | 4.735 | 599,456 | -0.04(-0.87%) |
Apr 11, 2003 | 4.865 | 4.915 | 4.743 | 4.777 | 857,512 | -0.11(-2.23%) |
Apr 10, 2003 | 4.840 | 4.931 | 4.840 | 4.886 | 238,674 | +0.04(+0.73%) |
Apr 09, 2003 | 4.851 | 4.929 | 4.807 | 4.851 | 248,088 | +0.00(+0.00%) |
Apr 08, 2003 | 4.915 | 4.915 | 4.787 | 4.851 | 588,657 | -0.06(-1.27%) |
Apr 07, 2003 | 4.856 | 4.976 | 4.856 | 4.913 | 389,300 | +0.09(+1.86%) |
Apr 04, 2003 | 4.799 | 4.860 | 4.799 | 4.823 | 345,552 | +0.01(+0.17%) |
Apr 03, 2003 | 4.830 | 4.841 | 4.759 | 4.815 | 300,974 | -0.01(-0.17%) |
Apr 02, 2003 | 4.687 | 4.857 | 4.685 | 4.823 | 423,634 | +0.14(+2.91%) |