Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 6.526 | 6.641 | 6.441 | 6.542 | 275,664 | +0.02(+0.25%) |
Jun 27, 2003 | 6.231 | 6.526 | 6.231 | 6.526 | 263,772 | +0.31(+5.01%) |
Jun 26, 2003 | 6.267 | 6.326 | 6.165 | 6.214 | 429,354 | -0.05(-0.84%) |
Jun 25, 2003 | 6.231 | 6.323 | 6.165 | 6.267 | 347,020 | +0.00(+0.05%) |
Jun 24, 2003 | 6.244 | 6.326 | 6.244 | 6.264 | 182,048 | +0.00(+0.00%) |
Jun 23, 2003 | 6.241 | 6.332 | 6.241 | 6.264 | 130,818 | +0.02(+0.37%) |
Jun 20, 2003 | 6.132 | 6.313 | 6.077 | 6.241 | 247,000 | +0.06(+0.95%) |
Jun 19, 2003 | 6.280 | 6.359 | 6.132 | 6.182 | 163,447 | -0.11(-1.82%) |
Jun 18, 2003 | 6.149 | 6.319 | 6.149 | 6.296 | 73,490 | +0.13(+2.07%) |
Jun 17, 2003 | 6.136 | 6.231 | 6.123 | 6.168 | 78,369 | +0.05(+0.86%) |
Jun 16, 2003 | 6.001 | 6.116 | 5.952 | 6.116 | 125,634 | +0.14(+2.36%) |
Jun 13, 2003 | 6.149 | 6.182 | 5.972 | 5.975 | 140,881 | -0.16(-2.57%) |
Jun 12, 2003 | 6.188 | 6.264 | 6.116 | 6.132 | 212,237 | -0.07(-1.16%) |
Jun 11, 2003 | 5.985 | 6.211 | 5.978 | 6.205 | 139,966 | +0.20(+3.39%) |
Jun 10, 2003 | 5.903 | 6.001 | 5.886 | 6.001 | 92,396 | +0.10(+1.61%) |
Jun 09, 2003 | 5.870 | 5.919 | 5.847 | 5.906 | 212,847 | -0.01(-0.11%) |
Jun 06, 2003 | 5.936 | 5.959 | 5.886 | 5.913 | 191,196 | -0.00(-0.06%) |
Jun 05, 2003 | 5.870 | 5.916 | 5.870 | 5.916 | 213,457 | +0.01(+0.22%) |
Jun 04, 2003 | 5.883 | 5.942 | 5.870 | 5.903 | 230,533 | +0.02(+0.33%) |
Jun 03, 2003 | 5.962 | 5.968 | 5.847 | 5.883 | 100,629 | -0.11(-1.86%) |
Jun 02, 2003 | 5.985 | 6.100 | 5.968 | 5.995 | 116,486 | +0.06(+0.99%) |
May 30, 2003 | 5.722 | 6.086 | 5.722 | 5.936 | 221,080 | +0.23(+4.08%) |
May 29, 2003 | 5.647 | 5.703 | 5.608 | 5.703 | 329,334 | +0.06(+0.99%) |
May 28, 2003 | 5.618 | 5.673 | 5.618 | 5.647 | 93,006 | +0.03(+0.53%) |
May 27, 2003 | 5.575 | 5.654 | 5.526 | 5.618 | 187,232 | +0.03(+0.47%) |
May 23, 2003 | 5.427 | 5.591 | 5.411 | 5.591 | 99,105 | +0.16(+3.02%) |
May 22, 2003 | 5.444 | 5.473 | 5.411 | 5.427 | 120,145 | +0.01(+0.24%) |
May 21, 2003 | 5.411 | 5.460 | 5.411 | 5.414 | 159,178 | -0.01(-0.18%) |
May 20, 2003 | 5.624 | 5.624 | 5.378 | 5.424 | 284,203 | -0.23(-4.12%) |
May 19, 2003 | 5.463 | 5.657 | 5.444 | 5.657 | 255,233 | +0.20(+3.60%) |
May 16, 2003 | 5.493 | 5.522 | 5.460 | 5.460 | 331,468 | -0.07(-1.19%) |
May 15, 2003 | 5.555 | 5.558 | 5.486 | 5.526 | 192,721 | -0.02(-0.30%) |
May 14, 2003 | 5.578 | 5.601 | 5.539 | 5.542 | 135,087 | -0.03(-0.59%) |
May 13, 2003 | 5.690 | 5.706 | 5.575 | 5.575 | 212,237 | -0.12(-2.07%) |
May 12, 2003 | 5.690 | 5.732 | 5.657 | 5.693 | 129,599 | +0.00(+0.06%) |
May 09, 2003 | 5.690 | 5.762 | 5.663 | 5.690 | 217,421 | +0.00(+0.00%) |
May 08, 2003 | 5.542 | 5.772 | 5.493 | 5.690 | 228,704 | +0.15(+2.66%) |
May 07, 2003 | 5.903 | 6.067 | 5.378 | 5.542 | 1,620,140 | -0.91(-14.08%) |
May 06, 2003 | 6.346 | 6.490 | 6.346 | 6.450 | 177,779 | +0.08(+1.24%) |
May 05, 2003 | 6.460 | 6.460 | 6.329 | 6.372 | 414,412 | -0.07(-1.12%) |
May 02, 2003 | 5.903 | 6.444 | 5.903 | 6.444 | 322,015 | +0.56(+9.47%) |
May 01, 2003 | 5.850 | 5.886 | 5.624 | 5.886 | 125,939 | +0.04(+0.62%) |
Apr 30, 2003 | 5.722 | 5.873 | 5.542 | 5.850 | 193,026 | +0.11(+1.94%) |
Apr 29, 2003 | 5.624 | 5.765 | 5.624 | 5.739 | 118,316 | +0.11(+2.04%) |
Apr 28, 2003 | 5.434 | 5.627 | 5.434 | 5.624 | 260,417 | +0.18(+3.31%) |
Apr 25, 2003 | 5.427 | 5.460 | 5.411 | 5.444 | 195,465 | -0.02(-0.30%) |
Apr 24, 2003 | 5.427 | 5.522 | 5.427 | 5.460 | 94,226 | -0.05(-0.89%) |
Apr 23, 2003 | 5.542 | 5.552 | 5.444 | 5.509 | 133,563 | -0.07(-1.18%) |
Apr 22, 2003 | 5.493 | 5.604 | 5.493 | 5.575 | 267,736 | +0.06(+1.13%) |
Apr 21, 2003 | 5.237 | 5.536 | 5.237 | 5.513 | 165,581 | +0.24(+4.60%) |
Apr 17, 2003 | 5.231 | 5.329 | 5.214 | 5.270 | 239,377 | +0.02(+0.44%) |
Apr 16, 2003 | 5.345 | 5.345 | 5.198 | 5.247 | 145,150 | -0.10(-1.84%) |
Apr 15, 2003 | 5.276 | 5.395 | 5.198 | 5.345 | 229,619 | +0.08(+1.49%) |
Apr 14, 2003 | 5.198 | 5.267 | 5.181 | 5.267 | 65,256 | +0.15(+2.95%) |
Apr 11, 2003 | 5.270 | 5.280 | 5.116 | 5.116 | 85,382 | -0.13(-2.50%) |
Apr 10, 2003 | 5.257 | 5.286 | 5.231 | 5.247 | 102,764 | +0.00(+0.00%) |
Apr 09, 2003 | 5.214 | 5.247 | 5.211 | 5.247 | 126,549 | +0.05(+0.95%) |
Apr 08, 2003 | 5.306 | 5.306 | 5.132 | 5.198 | 261,942 | -0.11(-2.04%) |
Apr 07, 2003 | 5.214 | 5.378 | 5.214 | 5.306 | 114,047 | +0.17(+3.39%) |
Apr 04, 2003 | 5.231 | 5.247 | 5.132 | 5.132 | 142,711 | -0.12(-2.25%) |
Apr 03, 2003 | 5.132 | 5.257 | 5.132 | 5.250 | 121,060 | +0.15(+2.96%) |
Apr 02, 2003 | 5.001 | 5.099 | 4.968 | 5.099 | 239,377 | +0.18(+3.67%) |