Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 6.773 | 6.893 | 6.685 | 6.790 | 265,592 | +0.02(+0.25%) |
Jun 27, 2003 | 6.467 | 6.773 | 6.467 | 6.773 | 254,134 | +0.32(+5.01%) |
Jun 26, 2003 | 6.504 | 6.566 | 6.399 | 6.450 | 413,666 | -0.05(-0.84%) |
Jun 25, 2003 | 6.467 | 6.562 | 6.399 | 6.504 | 334,341 | +0.00(+0.05%) |
Jun 24, 2003 | 6.481 | 6.566 | 6.481 | 6.501 | 175,396 | +0.00(+0.00%) |
Jun 23, 2003 | 6.477 | 6.573 | 6.477 | 6.501 | 126,038 | +0.02(+0.37%) |
Jun 20, 2003 | 6.365 | 6.552 | 6.307 | 6.477 | 237,975 | +0.06(+0.95%) |
Jun 19, 2003 | 6.518 | 6.600 | 6.365 | 6.416 | 157,475 | -0.12(-1.82%) |
Jun 18, 2003 | 6.382 | 6.559 | 6.382 | 6.535 | 70,805 | +0.13(+2.07%) |
Jun 17, 2003 | 6.368 | 6.467 | 6.355 | 6.402 | 75,505 | +0.05(+0.86%) |
Jun 16, 2003 | 6.229 | 6.348 | 6.178 | 6.348 | 121,044 | +0.15(+2.36%) |
Jun 13, 2003 | 6.382 | 6.416 | 6.198 | 6.202 | 135,734 | -0.16(-2.57%) |
Jun 12, 2003 | 6.423 | 6.501 | 6.348 | 6.365 | 204,482 | -0.07(-1.16%) |
Jun 11, 2003 | 6.212 | 6.447 | 6.205 | 6.440 | 134,852 | +0.21(+3.39%) |
Jun 10, 2003 | 6.127 | 6.229 | 6.110 | 6.229 | 89,020 | +0.10(+1.61%) |
Jun 09, 2003 | 6.093 | 6.144 | 6.069 | 6.130 | 205,070 | -0.01(-0.11%) |
Jun 06, 2003 | 6.161 | 6.185 | 6.110 | 6.137 | 184,210 | -0.00(-0.06%) |
Jun 05, 2003 | 6.093 | 6.140 | 6.093 | 6.140 | 205,657 | +0.01(+0.22%) |
Jun 04, 2003 | 6.106 | 6.168 | 6.093 | 6.127 | 222,110 | +0.02(+0.33%) |
Jun 03, 2003 | 6.188 | 6.195 | 6.069 | 6.106 | 96,953 | -0.12(-1.86%) |
Jun 02, 2003 | 6.212 | 6.331 | 6.195 | 6.222 | 112,230 | +0.06(+0.99%) |
May 30, 2003 | 5.939 | 6.317 | 5.939 | 6.161 | 213,002 | +0.24(+4.08%) |
May 29, 2003 | 5.861 | 5.919 | 5.820 | 5.919 | 317,300 | +0.06(+0.99%) |
May 28, 2003 | 5.831 | 5.888 | 5.831 | 5.861 | 89,608 | +0.03(+0.53%) |
May 27, 2003 | 5.786 | 5.868 | 5.735 | 5.831 | 180,391 | +0.03(+0.47%) |
May 23, 2003 | 5.633 | 5.803 | 5.616 | 5.803 | 95,484 | +0.17(+3.02%) |
May 22, 2003 | 5.650 | 5.681 | 5.616 | 5.633 | 115,756 | +0.01(+0.24%) |
May 21, 2003 | 5.616 | 5.667 | 5.616 | 5.620 | 153,362 | -0.01(-0.18%) |
May 20, 2003 | 5.837 | 5.837 | 5.582 | 5.630 | 273,818 | -0.24(-4.12%) |
May 19, 2003 | 5.671 | 5.871 | 5.650 | 5.871 | 245,908 | +0.20(+3.60%) |
May 16, 2003 | 5.701 | 5.732 | 5.667 | 5.667 | 319,357 | -0.07(-1.19%) |
May 15, 2003 | 5.766 | 5.769 | 5.694 | 5.735 | 185,679 | -0.02(-0.30%) |
May 14, 2003 | 5.790 | 5.814 | 5.749 | 5.752 | 130,152 | -0.03(-0.59%) |
May 13, 2003 | 5.905 | 5.922 | 5.786 | 5.786 | 204,482 | -0.12(-2.07%) |
May 12, 2003 | 5.905 | 5.950 | 5.871 | 5.909 | 124,863 | +0.00(+0.06%) |
May 09, 2003 | 5.905 | 5.980 | 5.878 | 5.905 | 209,477 | +0.00(+0.00%) |
May 08, 2003 | 5.752 | 5.991 | 5.701 | 5.905 | 220,347 | +0.15(+2.66%) |
May 07, 2003 | 6.127 | 6.297 | 5.582 | 5.752 | 1,560,943 | -0.94(-14.08%) |
May 06, 2003 | 6.586 | 6.736 | 6.586 | 6.695 | 171,283 | +0.08(+1.24%) |
May 05, 2003 | 6.705 | 6.705 | 6.569 | 6.613 | 399,270 | -0.07(-1.12%) |
May 02, 2003 | 6.127 | 6.688 | 6.127 | 6.688 | 310,249 | +0.58(+9.47%) |
May 01, 2003 | 6.072 | 6.110 | 5.837 | 6.110 | 121,338 | +0.04(+0.62%) |
Apr 30, 2003 | 5.939 | 6.096 | 5.752 | 6.072 | 185,973 | +0.12(+1.94%) |
Apr 29, 2003 | 5.837 | 5.984 | 5.837 | 5.956 | 113,993 | +0.12(+2.04%) |
Apr 28, 2003 | 5.640 | 5.841 | 5.640 | 5.837 | 250,902 | +0.19(+3.31%) |
Apr 25, 2003 | 5.633 | 5.667 | 5.616 | 5.650 | 188,323 | -0.02(-0.30%) |
Apr 24, 2003 | 5.633 | 5.732 | 5.633 | 5.667 | 90,783 | -0.05(-0.89%) |
Apr 23, 2003 | 5.752 | 5.762 | 5.650 | 5.718 | 128,683 | -0.07(-1.18%) |
Apr 22, 2003 | 5.701 | 5.817 | 5.701 | 5.786 | 257,953 | +0.06(+1.13%) |
Apr 21, 2003 | 5.436 | 5.745 | 5.436 | 5.722 | 159,531 | +0.25(+4.60%) |
Apr 17, 2003 | 5.429 | 5.531 | 5.412 | 5.470 | 230,630 | +0.02(+0.44%) |
Apr 16, 2003 | 5.548 | 5.548 | 5.395 | 5.446 | 139,847 | -0.10(-1.84%) |
Apr 15, 2003 | 5.477 | 5.599 | 5.395 | 5.548 | 221,229 | +0.08(+1.49%) |
Apr 14, 2003 | 5.395 | 5.466 | 5.378 | 5.466 | 62,872 | +0.16(+2.95%) |
Apr 11, 2003 | 5.470 | 5.480 | 5.310 | 5.310 | 82,263 | -0.14(-2.50%) |
Apr 10, 2003 | 5.456 | 5.487 | 5.429 | 5.446 | 99,009 | +0.00(+0.00%) |
Apr 09, 2003 | 5.412 | 5.446 | 5.409 | 5.446 | 121,925 | +0.05(+0.95%) |
Apr 08, 2003 | 5.507 | 5.507 | 5.327 | 5.395 | 252,371 | -0.11(-2.04%) |
Apr 07, 2003 | 5.412 | 5.582 | 5.412 | 5.507 | 109,880 | +0.18(+3.39%) |
Apr 04, 2003 | 5.429 | 5.446 | 5.327 | 5.327 | 137,497 | -0.12(-2.25%) |
Apr 03, 2003 | 5.327 | 5.456 | 5.327 | 5.449 | 116,637 | +0.16(+2.96%) |
Apr 02, 2003 | 5.191 | 5.293 | 5.157 | 5.293 | 230,630 | +0.19(+3.67%) |