Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 7.131 | 7.164 | 6.794 | 6.794 | 121,320 | -0.35(-4.90%) |
Jun 27, 2003 | 7.309 | 7.309 | 7.031 | 7.144 | 34,684 | -0.13(-1.81%) |
Jun 26, 2003 | 7.124 | 7.309 | 6.998 | 7.276 | 49,376 | +0.18(+2.61%) |
Jun 25, 2003 | 6.998 | 7.230 | 6.893 | 7.091 | 53,466 | +0.26(+3.77%) |
Jun 24, 2003 | 6.734 | 6.932 | 6.668 | 6.833 | 21,053 | +0.17(+2.48%) |
Jun 23, 2003 | 6.675 | 6.741 | 6.622 | 6.668 | 25,294 | -0.07(-1.08%) |
Jun 20, 2003 | 6.668 | 6.932 | 6.668 | 6.741 | 25,445 | +0.10(+1.49%) |
Jun 19, 2003 | 6.860 | 6.866 | 6.635 | 6.642 | 26,202 | -0.25(-3.64%) |
Jun 18, 2003 | 6.800 | 6.932 | 6.583 | 6.893 | 93,906 | +0.09(+1.36%) |
Jun 17, 2003 | 6.602 | 6.800 | 6.404 | 6.800 | 26,960 | +0.15(+2.28%) |
Jun 16, 2003 | 6.305 | 6.701 | 6.305 | 6.649 | 35,442 | +0.41(+6.56%) |
Jun 13, 2003 | 6.272 | 6.503 | 6.114 | 6.239 | 64,825 | -0.10(-1.56%) |
Jun 12, 2003 | 6.371 | 6.404 | 6.318 | 6.338 | 10,905 | +0.00(+0.00%) |
Jun 11, 2003 | 6.431 | 6.444 | 6.312 | 6.338 | 17,266 | -0.01(-0.21%) |
Jun 10, 2003 | 6.041 | 6.444 | 6.008 | 6.351 | 27,111 | +0.24(+4.00%) |
Jun 09, 2003 | 6.424 | 6.424 | 6.107 | 6.107 | 31,201 | -0.38(-5.90%) |
Jun 06, 2003 | 6.602 | 6.635 | 6.239 | 6.490 | 34,381 | -0.11(-1.70%) |
Jun 05, 2003 | 6.556 | 6.701 | 6.510 | 6.602 | 35,896 | +0.05(+0.70%) |
Jun 04, 2003 | 6.490 | 6.602 | 6.490 | 6.556 | 21,204 | +0.13(+2.06%) |
Jun 03, 2003 | 6.450 | 6.589 | 6.305 | 6.424 | 25,445 | -0.06(-0.92%) |
Jun 02, 2003 | 6.701 | 6.701 | 6.483 | 6.483 | 19,992 | -0.24(-3.54%) |
May 30, 2003 | 6.543 | 6.800 | 6.543 | 6.721 | 24,991 | +0.21(+3.25%) |
May 29, 2003 | 6.338 | 6.536 | 6.305 | 6.510 | 28,020 | +0.21(+3.35%) |
May 28, 2003 | 6.186 | 6.299 | 6.173 | 6.299 | 13,631 | +0.13(+2.14%) |
May 27, 2003 | 6.134 | 6.206 | 6.068 | 6.167 | 32,261 | +0.06(+0.97%) |
May 23, 2003 | 6.219 | 6.272 | 6.074 | 6.107 | 7,724 | -0.13(-2.12%) |
May 22, 2003 | 6.140 | 6.272 | 6.107 | 6.239 | 8,784 | +0.07(+1.18%) |
May 21, 2003 | 6.226 | 6.272 | 6.167 | 6.167 | 19,992 | -0.04(-0.64%) |
May 20, 2003 | 6.226 | 6.305 | 6.206 | 6.206 | 3,483 | +0.01(+0.21%) |
May 19, 2003 | 6.219 | 6.338 | 6.193 | 6.193 | 14,388 | -0.03(-0.42%) |
May 16, 2003 | 6.074 | 6.219 | 6.041 | 6.219 | 16,206 | +0.08(+1.29%) |
May 15, 2003 | 5.962 | 6.140 | 5.962 | 6.140 | 14,994 | +0.20(+3.45%) |
May 14, 2003 | 5.942 | 5.942 | 5.876 | 5.935 | 15,752 | +0.00(+0.00%) |
May 13, 2003 | 5.896 | 5.975 | 5.843 | 5.935 | 48,922 | +0.01(+0.11%) |
May 12, 2003 | 5.942 | 5.975 | 5.909 | 5.929 | 24,991 | +0.00(+0.00%) |
May 09, 2003 | 5.942 | 5.942 | 5.869 | 5.929 | 13,177 | +0.01(+0.11%) |
May 08, 2003 | 5.896 | 5.955 | 5.876 | 5.922 | 18,932 | +0.01(+0.11%) |
May 07, 2003 | 6.028 | 6.048 | 5.869 | 5.916 | 37,713 | -0.13(-2.08%) |
May 06, 2003 | 5.942 | 6.074 | 5.909 | 6.041 | 40,137 | +0.05(+0.77%) |
May 05, 2003 | 6.107 | 6.127 | 5.916 | 5.995 | 52,708 | -0.15(-2.37%) |
May 02, 2003 | 6.021 | 6.272 | 5.968 | 6.140 | 18,326 | +0.13(+2.20%) |
May 01, 2003 | 5.968 | 6.008 | 5.850 | 6.008 | 11,814 | +0.01(+0.22%) |
Apr 30, 2003 | 5.975 | 6.074 | 5.922 | 5.995 | 19,084 | +0.01(+0.11%) |
Apr 29, 2003 | 5.902 | 6.041 | 5.902 | 5.988 | 8,784 | +0.07(+1.11%) |
Apr 28, 2003 | 5.764 | 5.942 | 5.764 | 5.922 | 34,987 | +0.06(+1.01%) |
Apr 25, 2003 | 5.995 | 5.995 | 5.843 | 5.863 | 19,387 | -0.08(-1.33%) |
Apr 24, 2003 | 5.876 | 6.008 | 5.843 | 5.942 | 39,683 | +0.03(+0.56%) |
Apr 23, 2003 | 5.678 | 5.916 | 5.678 | 5.909 | 41,046 | +0.25(+4.43%) |
Apr 22, 2003 | 5.546 | 5.671 | 5.546 | 5.658 | 7,270 | +0.05(+0.94%) |
Apr 21, 2003 | 5.513 | 5.605 | 5.460 | 5.605 | 23,628 | +0.07(+1.19%) |
Apr 17, 2003 | 5.328 | 5.539 | 5.282 | 5.539 | 25,142 | +0.22(+4.09%) |
Apr 16, 2003 | 5.394 | 5.460 | 5.315 | 5.321 | 24,688 | -0.06(-1.10%) |
Apr 15, 2003 | 5.302 | 5.388 | 5.288 | 5.381 | 9,542 | +0.07(+1.24%) |
Apr 14, 2003 | 5.282 | 5.348 | 5.216 | 5.315 | 65,431 | +0.03(+0.50%) |
Apr 11, 2003 | 5.216 | 5.308 | 5.216 | 5.288 | 13,177 | +0.11(+2.04%) |
Apr 10, 2003 | 5.216 | 5.275 | 4.906 | 5.183 | 17,569 | -0.07(-1.26%) |
Apr 09, 2003 | 5.282 | 5.348 | 5.209 | 5.249 | 13,025 | -0.07(-1.24%) |
Apr 08, 2003 | 5.315 | 5.341 | 5.255 | 5.315 | 4,998 | -0.03(-0.62%) |
Apr 07, 2003 | 5.315 | 5.368 | 5.189 | 5.348 | 30,898 | +0.10(+1.89%) |
Apr 04, 2003 | 5.315 | 5.321 | 5.137 | 5.249 | 12,571 | -0.03(-0.62%) |
Apr 03, 2003 | 5.044 | 5.315 | 5.024 | 5.282 | 447,569 | +0.24(+4.71%) |
Apr 02, 2003 | 5.038 | 5.170 | 5.018 | 5.044 | 183,117 | +0.01(+0.13%) |