Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 6.678 | 6.701 | 6.673 | 6.696 | 25,608 | +0.02(+0.35%) |
Jun 27, 2003 | 6.692 | 6.734 | 6.645 | 6.673 | 53,563 | +0.02(+0.28%) |
Jun 26, 2003 | 6.645 | 6.659 | 6.621 | 6.654 | 41,613 | +0.03(+0.50%) |
Jun 25, 2003 | 6.659 | 6.701 | 6.598 | 6.621 | 88,561 | -0.01(-0.14%) |
Jun 24, 2003 | 6.659 | 6.673 | 6.621 | 6.631 | 20,273 | -0.03(-0.49%) |
Jun 23, 2003 | 6.668 | 6.757 | 6.607 | 6.663 | 80,452 | -0.02(-0.28%) |
Jun 20, 2003 | 6.701 | 6.715 | 6.678 | 6.682 | 36,278 | -0.00(-0.07%) |
Jun 19, 2003 | 6.757 | 6.757 | 6.682 | 6.687 | 18,352 | -0.06(-0.83%) |
Jun 18, 2003 | 6.799 | 6.799 | 6.701 | 6.743 | 34,571 | -0.05(-0.76%) |
Jun 17, 2003 | 6.809 | 6.809 | 6.771 | 6.795 | 47,375 | +0.00(+0.00%) |
Jun 16, 2003 | 6.743 | 6.795 | 6.701 | 6.795 | 69,995 | +0.07(+1.05%) |
Jun 13, 2003 | 6.682 | 6.743 | 6.663 | 6.724 | 55,911 | +0.05(+0.77%) |
Jun 12, 2003 | 6.654 | 6.673 | 6.603 | 6.673 | 20,059 | +0.00(+0.00%) |
Jun 11, 2003 | 6.649 | 6.673 | 6.607 | 6.673 | 105,207 | +0.07(+1.06%) |
Jun 10, 2003 | 6.565 | 6.607 | 6.565 | 6.603 | 59,539 | -0.00(-0.07%) |
Jun 09, 2003 | 6.640 | 6.640 | 6.593 | 6.607 | 35,638 | -0.00(-0.07%) |
Jun 06, 2003 | 6.640 | 6.640 | 6.607 | 6.612 | 34,784 | -0.01(-0.21%) |
Jun 05, 2003 | 6.649 | 6.649 | 6.607 | 6.626 | 24,114 | +0.01(+0.14%) |
Jun 04, 2003 | 6.692 | 6.692 | 6.607 | 6.617 | 50,149 | -0.07(-1.05%) |
Jun 03, 2003 | 6.663 | 6.687 | 6.603 | 6.687 | 95,177 | +0.03(+0.49%) |
Jun 02, 2003 | 6.649 | 6.654 | 6.607 | 6.654 | 38,412 | +0.04(+0.57%) |
May 30, 2003 | 6.678 | 6.678 | 6.607 | 6.617 | 40,332 | -0.01(-0.21%) |
May 29, 2003 | 6.607 | 6.659 | 6.607 | 6.631 | 73,623 | -0.02(-0.35%) |
May 28, 2003 | 6.673 | 6.673 | 6.607 | 6.654 | 21,340 | +0.03(+0.42%) |
May 27, 2003 | 6.584 | 6.626 | 6.584 | 6.626 | 37,345 | +0.04(+0.64%) |
May 23, 2003 | 6.537 | 6.584 | 6.532 | 6.584 | 49,082 | +0.02(+0.36%) |
May 22, 2003 | 6.532 | 6.560 | 6.528 | 6.560 | 62,953 | +0.04(+0.65%) |
May 21, 2003 | 6.514 | 6.537 | 6.481 | 6.518 | 96,244 | +0.05(+0.72%) |
May 20, 2003 | 6.457 | 6.509 | 6.448 | 6.471 | 57,831 | -0.02(-0.29%) |
May 19, 2003 | 6.490 | 6.499 | 6.453 | 6.490 | 92,829 | +0.01(+0.14%) |
May 16, 2003 | 6.457 | 6.481 | 6.443 | 6.481 | 51,216 | +0.02(+0.36%) |
May 15, 2003 | 6.467 | 6.467 | 6.424 | 6.457 | 94,537 | +0.03(+0.51%) |
May 14, 2003 | 6.434 | 6.467 | 6.406 | 6.424 | 105,634 | -0.00(-0.07%) |
May 13, 2003 | 6.429 | 6.443 | 6.396 | 6.429 | 58,045 | +0.02(+0.29%) |
May 12, 2003 | 6.387 | 6.448 | 6.387 | 6.410 | 40,119 | +0.03(+0.44%) |
May 09, 2003 | 6.382 | 6.387 | 6.364 | 6.382 | 49,082 | +0.02(+0.29%) |
May 08, 2003 | 6.364 | 6.364 | 6.350 | 6.364 | 9,176 | +0.00(+0.07%) |
May 07, 2003 | 6.373 | 6.382 | 6.354 | 6.359 | 93,256 | -0.01(-0.15%) |
May 06, 2003 | 6.368 | 6.368 | 6.340 | 6.368 | 43,534 | +0.03(+0.44%) |
May 05, 2003 | 6.326 | 6.340 | 6.312 | 6.340 | 14,511 | +0.02(+0.30%) |
May 02, 2003 | 6.256 | 6.321 | 6.256 | 6.321 | 35,638 | +0.06(+0.97%) |
May 01, 2003 | 6.293 | 6.303 | 6.260 | 6.260 | 12,590 | -0.01(-0.22%) |
Apr 30, 2003 | 6.298 | 6.298 | 6.256 | 6.275 | 15,364 | +0.01(+0.22%) |
Apr 29, 2003 | 6.279 | 6.279 | 6.237 | 6.260 | 12,377 | -0.00(-0.07%) |
Apr 28, 2003 | 6.265 | 6.279 | 6.232 | 6.265 | 59,325 | +0.02(+0.38%) |
Apr 25, 2003 | 6.279 | 6.279 | 6.237 | 6.242 | 36,278 | +0.00(+0.00%) |
Apr 24, 2003 | 6.265 | 6.270 | 6.237 | 6.242 | 15,791 | +0.00(+0.08%) |
Apr 23, 2003 | 6.246 | 6.246 | 6.214 | 6.237 | 28,595 | +0.01(+0.23%) |
Apr 22, 2003 | 6.195 | 6.232 | 6.186 | 6.223 | 39,479 | +0.04(+0.68%) |
Apr 21, 2003 | 6.186 | 6.186 | 6.120 | 6.181 | 97,097 | +0.00(+0.00%) |
Apr 17, 2003 | 6.218 | 6.218 | 6.181 | 6.181 | 36,491 | -0.04(-0.60%) |
Apr 16, 2003 | 6.209 | 6.218 | 6.162 | 6.218 | 36,491 | +0.04(+0.68%) |
Apr 15, 2003 | 6.200 | 6.232 | 6.176 | 6.176 | 27,528 | -0.02(-0.30%) |
Apr 14, 2003 | 6.162 | 6.195 | 6.148 | 6.195 | 13,444 | +0.03(+0.53%) |
Apr 11, 2003 | 6.190 | 6.190 | 6.153 | 6.162 | 18,565 | -0.07(-1.13%) |
Apr 10, 2003 | 6.232 | 6.237 | 6.190 | 6.232 | 15,364 | +0.01(+0.15%) |
Apr 09, 2003 | 6.242 | 6.242 | 6.186 | 6.223 | 29,236 | +0.01(+0.23%) |
Apr 08, 2003 | 6.256 | 6.256 | 6.209 | 6.209 | 17,072 | -0.02(-0.30%) |
Apr 07, 2003 | 6.246 | 6.246 | 6.218 | 6.228 | 86,641 | -0.02(-0.37%) |
Apr 04, 2003 | 6.303 | 6.303 | 6.251 | 6.251 | 32,223 | -0.05(-0.74%) |
Apr 03, 2003 | 6.312 | 6.312 | 6.284 | 6.298 | 20,273 | -0.02(-0.30%) |
Apr 02, 2003 | 6.317 | 6.326 | 6.284 | 6.317 | 43,747 | +0.00(+0.00%) |