Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 6.826 | 6.826 | 6.745 | 6.745 | 8,904 | -0.07(-1.09%) |
Jun 27, 2003 | 6.819 | 6.819 | 6.819 | 6.819 | 742 | +0.00(+0.00%) |
Jun 26, 2003 | 6.819 | 6.819 | 6.819 | 6.819 | 0 | +0.00(+0.00%) |
Jun 25, 2003 | 6.819 | 6.819 | 6.819 | 6.819 | 593 | +0.01(+0.20%) |
Jun 24, 2003 | 6.813 | 6.813 | 6.806 | 6.806 | 4,303 | -0.09(-1.37%) |
Jun 23, 2003 | 6.893 | 6.900 | 6.893 | 6.900 | 3,710 | +0.07(+0.99%) |
Jun 20, 2003 | 6.833 | 6.833 | 6.833 | 6.833 | 0 | +0.00(+0.00%) |
Jun 19, 2003 | 6.833 | 6.833 | 6.833 | 6.833 | 1,187 | -0.12(-1.74%) |
Jun 18, 2003 | 6.941 | 6.954 | 6.941 | 6.954 | 5,936 | +0.01(+0.19%) |
Jun 17, 2003 | 6.941 | 6.941 | 6.941 | 6.941 | 2,968 | -0.03(-0.48%) |
Jun 16, 2003 | 6.792 | 6.974 | 6.792 | 6.974 | 25,970 | +0.20(+2.99%) |
Jun 13, 2003 | 6.772 | 6.772 | 6.772 | 6.772 | 0 | +0.00(+0.00%) |
Jun 12, 2003 | 6.772 | 6.772 | 6.772 | 6.772 | 0 | +0.00(+0.00%) |
Jun 11, 2003 | 6.772 | 6.792 | 6.772 | 6.772 | 4,452 | +0.01(+0.20%) |
Jun 10, 2003 | 6.759 | 6.759 | 6.759 | 6.759 | 0 | +0.00(+0.00%) |
Jun 09, 2003 | 6.759 | 6.759 | 6.759 | 6.759 | 1,038 | -0.01(-0.20%) |
Jun 06, 2003 | 6.759 | 6.772 | 6.637 | 6.772 | 26,415 | +0.06(+0.90%) |
Jun 05, 2003 | 6.806 | 6.806 | 6.712 | 6.712 | 16,324 | -0.16(-2.35%) |
Jun 04, 2003 | 6.806 | 6.974 | 6.806 | 6.873 | 13,356 | +0.00(+0.00%) |
Jun 03, 2003 | 6.806 | 6.873 | 6.806 | 6.873 | 16,917 | +0.07(+0.99%) |
Jun 02, 2003 | 6.557 | 6.840 | 6.557 | 6.806 | 54,611 | +0.20(+3.06%) |
May 30, 2003 | 6.604 | 6.604 | 6.604 | 6.604 | 0 | +0.00(+0.00%) |
May 29, 2003 | 6.604 | 6.604 | 6.604 | 6.604 | 1,484 | -0.05(-0.71%) |
May 28, 2003 | 6.705 | 6.705 | 6.651 | 6.651 | 4,006 | +0.11(+1.75%) |
May 27, 2003 | 6.604 | 6.604 | 6.536 | 6.536 | 4,452 | +0.00(+0.00%) |
May 23, 2003 | 6.503 | 6.536 | 6.503 | 6.536 | 8,904 | +0.09(+1.36%) |
May 22, 2003 | 6.449 | 6.449 | 6.449 | 6.449 | 890 | +0.05(+0.74%) |
May 21, 2003 | 6.334 | 6.402 | 6.334 | 6.402 | 2,968 | +0.15(+2.37%) |
May 20, 2003 | 6.253 | 6.253 | 6.253 | 6.253 | 0 | +0.00(+0.00%) |
May 19, 2003 | 6.354 | 6.354 | 6.253 | 6.253 | 6,529 | -0.05(-0.75%) |
May 16, 2003 | 6.166 | 6.300 | 6.166 | 6.300 | 5,936 | +0.10(+1.63%) |
May 15, 2003 | 6.267 | 6.267 | 6.199 | 6.199 | 5,639 | -0.13(-2.13%) |
May 14, 2003 | 6.334 | 6.334 | 6.334 | 6.334 | 0 | +0.00(+0.00%) |
May 13, 2003 | 6.334 | 6.334 | 6.334 | 6.334 | 1,484 | -0.07(-1.05%) |
May 12, 2003 | 6.402 | 6.402 | 6.402 | 6.402 | 0 | +0.00(+0.00%) |
May 09, 2003 | 6.402 | 6.402 | 6.402 | 6.402 | 0 | +0.00(+0.00%) |
May 08, 2003 | 6.402 | 6.402 | 6.402 | 6.402 | 0 | +0.00(+0.00%) |
May 07, 2003 | 6.402 | 6.402 | 6.402 | 6.402 | 4,452 | +0.07(+1.06%) |
May 06, 2003 | 6.368 | 6.402 | 6.334 | 6.334 | 6,084 | +0.07(+1.08%) |
May 05, 2003 | 6.267 | 6.267 | 6.267 | 6.267 | 0 | +0.00(+0.00%) |
May 02, 2003 | 6.267 | 6.267 | 6.267 | 6.267 | 0 | +0.00(+0.00%) |
May 01, 2003 | 6.267 | 6.267 | 6.267 | 6.267 | 0 | +0.00(+0.00%) |
Apr 30, 2003 | 6.267 | 6.267 | 6.267 | 6.267 | 0 | +0.00(+0.00%) |
Apr 29, 2003 | 6.199 | 6.267 | 6.199 | 6.267 | 18,847 | +0.13(+2.09%) |
Apr 28, 2003 | 6.139 | 6.139 | 6.139 | 6.139 | 1,335 | -0.05(-0.76%) |
Apr 25, 2003 | 6.193 | 6.193 | 6.186 | 6.186 | 890 | -0.05(-0.76%) |
Apr 24, 2003 | 6.233 | 6.233 | 6.233 | 6.233 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 6.233 | 6.233 | 6.233 | 6.233 | 0 | +0.00(+0.00%) |
Apr 22, 2003 | 6.233 | 6.233 | 6.233 | 6.233 | 2,968 | -0.03(-0.43%) |
Apr 21, 2003 | 6.260 | 6.260 | 6.260 | 6.260 | 2,226 | -0.05(-0.75%) |
Apr 17, 2003 | 6.307 | 6.307 | 6.307 | 6.307 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 6.307 | 6.307 | 6.307 | 6.307 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 6.307 | 6.307 | 6.307 | 6.307 | 0 | +0.00(+0.00%) |
Apr 14, 2003 | 6.220 | 6.307 | 6.220 | 6.307 | 445 | +0.04(+0.65%) |
Apr 11, 2003 | 6.267 | 6.267 | 6.267 | 6.267 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 6.267 | 6.267 | 6.267 | 6.267 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 6.267 | 6.267 | 6.267 | 6.267 | 3,710 | -0.07(-1.06%) |
Apr 08, 2003 | 6.334 | 6.334 | 6.334 | 6.334 | 296 | -0.07(-1.05%) |
Apr 07, 2003 | 6.402 | 6.402 | 6.402 | 6.402 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 6.402 | 6.402 | 6.402 | 6.402 | 1,484 | +0.07(+1.06%) |
Apr 03, 2003 | 6.334 | 6.334 | 6.334 | 6.334 | 1,484 | +0.07(+1.08%) |
Apr 02, 2003 | 6.267 | 6.267 | 6.267 | 6.267 | 0 | +0.00(+0.00%) |