Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 6.818 | 6.943 | 6.818 | 6.910 | 772,761 | +0.09(+1.36%) |
Jun 27, 2003 | 6.771 | 6.917 | 6.752 | 6.818 | 244,531 | -0.02(-0.29%) |
Jun 26, 2003 | 6.778 | 6.844 | 6.712 | 6.837 | 206,271 | +0.05(+0.78%) |
Jun 25, 2003 | 6.752 | 6.811 | 6.705 | 6.785 | 223,964 | +0.03(+0.39%) |
Jun 24, 2003 | 6.692 | 6.818 | 6.652 | 6.758 | 210,203 | +0.07(+0.99%) |
Jun 23, 2003 | 6.613 | 6.745 | 6.593 | 6.692 | 362,033 | +0.09(+1.40%) |
Jun 20, 2003 | 6.606 | 6.646 | 6.580 | 6.599 | 331,334 | +0.02(+0.30%) |
Jun 19, 2003 | 6.619 | 6.679 | 6.566 | 6.580 | 313,187 | -0.04(-0.60%) |
Jun 18, 2003 | 6.679 | 6.712 | 6.599 | 6.619 | 249,370 | -0.05(-0.69%) |
Jun 17, 2003 | 6.613 | 6.738 | 6.599 | 6.666 | 98,145 | +0.12(+1.82%) |
Jun 16, 2003 | 6.626 | 6.632 | 6.527 | 6.547 | 302,450 | -0.12(-1.79%) |
Jun 13, 2003 | 6.394 | 6.679 | 6.394 | 6.666 | 438,250 | +0.28(+4.35%) |
Jun 12, 2003 | 6.421 | 6.500 | 6.388 | 6.388 | 95,120 | -0.10(-1.53%) |
Jun 11, 2003 | 6.315 | 6.547 | 6.183 | 6.487 | 252,395 | +0.24(+3.81%) |
Jun 10, 2003 | 6.156 | 6.249 | 6.130 | 6.249 | 431,597 | +0.07(+1.07%) |
Jun 09, 2003 | 6.315 | 6.322 | 6.097 | 6.183 | 255,570 | -0.20(-3.11%) |
Jun 06, 2003 | 6.421 | 6.467 | 6.315 | 6.381 | 1,108,179 | +0.03(+0.42%) |
Jun 05, 2003 | 6.381 | 6.520 | 6.315 | 6.355 | 465,320 | -0.03(-0.52%) |
Jun 04, 2003 | 6.275 | 6.414 | 6.163 | 6.388 | 438,250 | +0.07(+1.15%) |
Jun 03, 2003 | 6.586 | 6.632 | 5.978 | 6.315 | 1,132,072 | -0.32(-4.79%) |
Jun 02, 2003 | 6.613 | 6.646 | 6.513 | 6.632 | 625,467 | +0.02(+0.30%) |
May 30, 2003 | 6.613 | 6.613 | 6.547 | 6.613 | 132,775 | +0.01(+0.10%) |
May 29, 2003 | 6.606 | 6.613 | 6.513 | 6.606 | 119,165 | +0.01(+0.20%) |
May 28, 2003 | 6.540 | 6.593 | 6.533 | 6.593 | 161,508 | +0.05(+0.81%) |
May 27, 2003 | 6.547 | 6.613 | 6.540 | 6.540 | 233,340 | -0.01(-0.20%) |
May 23, 2003 | 6.547 | 6.566 | 6.494 | 6.553 | 374,131 | +0.01(+0.10%) |
May 22, 2003 | 6.632 | 6.632 | 6.513 | 6.547 | 466,076 | -0.07(-1.10%) |
May 21, 2003 | 6.586 | 6.672 | 6.540 | 6.619 | 221,242 | +0.03(+0.50%) |
May 20, 2003 | 6.646 | 6.752 | 6.547 | 6.586 | 393,639 | -0.03(-0.40%) |
May 19, 2003 | 6.487 | 6.666 | 6.480 | 6.613 | 462,598 | +0.10(+1.52%) |
May 16, 2003 | 6.613 | 6.632 | 6.513 | 6.513 | 163,625 | -0.11(-1.70%) |
May 15, 2003 | 6.619 | 6.685 | 6.613 | 6.626 | 157,576 | +0.01(+0.20%) |
May 14, 2003 | 6.778 | 6.798 | 6.586 | 6.613 | 326,344 | -0.12(-1.77%) |
May 13, 2003 | 6.752 | 6.798 | 6.712 | 6.732 | 297,913 | -0.09(-1.26%) |
May 12, 2003 | 6.877 | 6.877 | 6.778 | 6.818 | 313,943 | +0.30(+4.56%) |
May 09, 2003 | 6.249 | 6.520 | 6.183 | 6.520 | 321,202 | +0.37(+6.02%) |
May 08, 2003 | 6.130 | 6.176 | 6.084 | 6.150 | 197,953 | +0.02(+0.32%) |
May 07, 2003 | 6.018 | 6.130 | 6.018 | 6.130 | 246,950 | +0.06(+0.98%) |
May 06, 2003 | 6.018 | 6.084 | 6.011 | 6.070 | 91,642 | +0.01(+0.11%) |
May 05, 2003 | 6.011 | 6.110 | 6.011 | 6.064 | 145,478 | -0.01(-0.22%) |
May 02, 2003 | 5.951 | 6.084 | 5.918 | 6.077 | 344,037 | +0.16(+2.68%) |
May 01, 2003 | 5.951 | 6.018 | 5.905 | 5.918 | 160,450 | -0.03(-0.56%) |
Apr 30, 2003 | 5.918 | 6.084 | 5.905 | 5.951 | 84,081 | +0.07(+1.12%) |
Apr 29, 2003 | 6.150 | 6.150 | 5.885 | 5.885 | 181,924 | -0.23(-3.78%) |
Apr 28, 2003 | 5.951 | 6.189 | 5.951 | 6.117 | 293,074 | +0.26(+4.52%) |
Apr 25, 2003 | 5.958 | 5.984 | 5.852 | 5.852 | 211,715 | -0.11(-1.78%) |
Apr 24, 2003 | 6.117 | 6.117 | 5.932 | 5.958 | 195,534 | -0.13(-2.07%) |
Apr 23, 2003 | 5.984 | 6.123 | 5.786 | 6.084 | 534,127 | -0.02(-0.33%) |
Apr 22, 2003 | 6.117 | 6.183 | 6.024 | 6.103 | 283,698 | +0.03(+0.44%) |
Apr 21, 2003 | 6.447 | 6.447 | 6.018 | 6.077 | 334,964 | -0.26(-4.07%) |
Apr 17, 2003 | 6.613 | 6.646 | 6.282 | 6.335 | 262,829 | -0.26(-4.01%) |
Apr 16, 2003 | 6.679 | 6.699 | 6.566 | 6.599 | 98,901 | -0.04(-0.60%) |
Apr 15, 2003 | 6.732 | 6.732 | 6.613 | 6.639 | 151,527 | -0.13(-1.86%) |
Apr 14, 2003 | 6.613 | 6.824 | 6.613 | 6.765 | 286,118 | +0.05(+0.79%) |
Apr 11, 2003 | 6.745 | 6.804 | 6.666 | 6.712 | 85,895 | -0.07(-0.98%) |
Apr 10, 2003 | 6.811 | 6.904 | 6.738 | 6.778 | 96,179 | -0.03(-0.49%) |
Apr 09, 2003 | 6.666 | 6.923 | 6.666 | 6.811 | 190,997 | +0.06(+0.88%) |
Apr 08, 2003 | 6.851 | 6.923 | 6.745 | 6.752 | 73,041 | -0.11(-1.64%) |
Apr 07, 2003 | 6.679 | 6.930 | 6.679 | 6.864 | 195,685 | +0.36(+5.49%) |
Apr 04, 2003 | 6.626 | 6.738 | 6.507 | 6.507 | 255,873 | -0.05(-0.81%) |
Apr 03, 2003 | 6.923 | 6.923 | 6.520 | 6.560 | 1,174,113 | -0.37(-5.34%) |
Apr 02, 2003 | 6.844 | 6.943 | 6.824 | 6.930 | 629,097 | +0.13(+1.95%) |