Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 5.713 | 5.791 | 5.692 | 5.791 | 35,844 | +0.03(+0.54%) |
Jun 27, 2003 | 5.744 | 5.791 | 5.676 | 5.760 | 6,356,536 | +0.02(+0.27%) |
Jun 26, 2003 | 5.718 | 5.760 | 5.640 | 5.744 | 72,263 | -0.07(-1.26%) |
Jun 25, 2003 | 5.775 | 5.869 | 5.775 | 5.817 | 34,694 | +0.09(+1.55%) |
Jun 24, 2003 | 5.765 | 5.812 | 5.707 | 5.728 | 54,054 | +0.01(+0.18%) |
Jun 23, 2003 | 5.885 | 5.885 | 5.697 | 5.718 | 135,902 | -0.18(-3.09%) |
Jun 20, 2003 | 5.937 | 5.968 | 5.874 | 5.900 | 44,661 | +0.02(+0.27%) |
Jun 19, 2003 | 5.895 | 5.963 | 5.859 | 5.885 | 62,488 | -0.07(-1.14%) |
Jun 18, 2003 | 5.895 | 5.958 | 5.869 | 5.953 | 25,493 | -0.02(-0.35%) |
Jun 17, 2003 | 5.895 | 5.984 | 5.895 | 5.973 | 82,614 | +0.03(+0.44%) |
Jun 16, 2003 | 5.843 | 5.947 | 5.843 | 5.947 | 133,026 | +0.11(+1.97%) |
Jun 13, 2003 | 5.843 | 5.880 | 5.786 | 5.833 | 60,954 | -0.01(-0.18%) |
Jun 12, 2003 | 5.817 | 5.890 | 5.807 | 5.843 | 101,399 | +0.04(+0.63%) |
Jun 11, 2003 | 5.765 | 5.817 | 5.760 | 5.807 | 29,135 | +0.10(+1.83%) |
Jun 10, 2003 | 5.692 | 5.791 | 5.687 | 5.702 | 120,567 | +0.03(+0.55%) |
Jun 09, 2003 | 5.697 | 5.775 | 5.634 | 5.671 | 37,569 | -0.03(-0.46%) |
Jun 06, 2003 | 5.791 | 5.812 | 5.697 | 5.697 | 50,220 | -0.09(-1.62%) |
Jun 05, 2003 | 5.817 | 5.838 | 5.723 | 5.791 | 66,321 | +0.00(+0.00%) |
Jun 04, 2003 | 5.791 | 5.838 | 5.707 | 5.791 | 85,873 | +0.12(+2.12%) |
Jun 03, 2003 | 5.733 | 5.733 | 5.671 | 5.671 | 30,477 | -0.06(-1.09%) |
Jun 02, 2003 | 5.687 | 5.733 | 5.629 | 5.733 | 55,395 | +0.08(+1.48%) |
May 30, 2003 | 5.619 | 5.655 | 5.577 | 5.650 | 54,054 | +0.06(+1.03%) |
May 29, 2003 | 5.593 | 5.593 | 5.504 | 5.593 | 51,945 | +0.04(+0.66%) |
May 28, 2003 | 5.624 | 5.660 | 5.551 | 5.556 | 131,685 | -0.10(-1.84%) |
May 27, 2003 | 5.556 | 5.676 | 5.546 | 5.660 | 167,146 | +0.01(+0.09%) |
May 23, 2003 | 5.582 | 5.655 | 5.582 | 5.655 | 46,770 | +0.07(+1.31%) |
May 22, 2003 | 5.535 | 5.619 | 5.520 | 5.582 | 33,927 | +0.05(+0.85%) |
May 21, 2003 | 5.535 | 5.535 | 5.483 | 5.535 | 6,708 | +0.02(+0.38%) |
May 20, 2003 | 5.478 | 5.540 | 5.457 | 5.514 | 21,659 | -0.02(-0.28%) |
May 19, 2003 | 5.447 | 5.535 | 5.436 | 5.530 | 87,598 | +0.05(+0.95%) |
May 16, 2003 | 5.405 | 5.530 | 5.384 | 5.478 | 126,126 | +0.05(+0.96%) |
May 15, 2003 | 5.426 | 5.473 | 5.400 | 5.426 | 24,918 | -0.01(-0.19%) |
May 14, 2003 | 5.452 | 5.488 | 5.436 | 5.436 | 18,401 | -0.05(-0.95%) |
May 13, 2003 | 5.478 | 5.493 | 5.384 | 5.488 | 64,021 | +0.03(+0.48%) |
May 12, 2003 | 5.467 | 5.504 | 5.462 | 5.462 | 17,059 | +0.04(+0.67%) |
May 09, 2003 | 5.379 | 5.467 | 5.347 | 5.426 | 11,884 | +0.02(+0.29%) |
May 08, 2003 | 5.353 | 5.420 | 5.353 | 5.410 | 9,200 | +0.07(+1.27%) |
May 07, 2003 | 5.384 | 5.405 | 5.342 | 5.342 | 19,551 | -0.13(-2.29%) |
May 06, 2003 | 5.400 | 5.478 | 5.316 | 5.467 | 51,562 | +0.06(+1.06%) |
May 05, 2003 | 5.400 | 5.415 | 5.321 | 5.410 | 100,632 | -0.02(-0.29%) |
May 02, 2003 | 5.389 | 5.473 | 5.321 | 5.426 | 98,332 | +0.05(+0.97%) |
May 01, 2003 | 5.353 | 5.447 | 5.353 | 5.373 | 43,895 | +0.04(+0.68%) |
Apr 30, 2003 | 5.394 | 5.405 | 5.332 | 5.337 | 12,075 | +0.03(+0.59%) |
Apr 29, 2003 | 5.295 | 5.400 | 5.295 | 5.306 | 70,347 | +0.01(+0.10%) |
Apr 28, 2003 | 5.321 | 5.332 | 5.269 | 5.300 | 99,482 | -0.04(-0.78%) |
Apr 25, 2003 | 5.264 | 5.347 | 5.254 | 5.342 | 25,876 | +0.02(+0.39%) |
Apr 24, 2003 | 5.373 | 5.373 | 5.259 | 5.321 | 77,055 | -0.07(-1.35%) |
Apr 23, 2003 | 5.321 | 5.394 | 5.295 | 5.394 | 19,934 | +0.03(+0.49%) |
Apr 22, 2003 | 5.248 | 5.368 | 5.248 | 5.368 | 20,126 | +0.16(+3.11%) |
Apr 21, 2003 | 5.191 | 5.227 | 5.144 | 5.207 | 62,296 | +0.01(+0.10%) |
Apr 17, 2003 | 5.196 | 5.238 | 5.144 | 5.201 | 34,310 | +0.01(+0.10%) |
Apr 16, 2003 | 5.154 | 5.269 | 5.154 | 5.196 | 23,960 | +0.04(+0.81%) |
Apr 15, 2003 | 5.113 | 5.154 | 5.060 | 5.154 | 36,036 | +0.07(+1.33%) |
Apr 14, 2003 | 5.113 | 5.113 | 5.014 | 5.087 | 43,703 | +0.01(+0.10%) |
Apr 11, 2003 | 5.008 | 5.081 | 5.008 | 5.081 | 10,734 | -0.05(-0.92%) |
Apr 10, 2003 | 5.060 | 5.134 | 5.060 | 5.128 | 35,844 | +0.06(+1.13%) |
Apr 09, 2003 | 5.071 | 5.071 | 5.071 | 5.071 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 5.134 | 5.160 | 5.071 | 5.071 | 20,509 | -0.02(-0.31%) |
Apr 07, 2003 | 5.092 | 5.139 | 5.087 | 5.087 | 117,500 | -0.01(-0.10%) |
Apr 04, 2003 | 5.029 | 5.097 | 5.029 | 5.092 | 49,645 | +0.08(+1.67%) |
Apr 03, 2003 | 4.998 | 5.008 | 4.998 | 5.008 | 4,216 | +0.01(+0.21%) |
Apr 02, 2003 | 4.935 | 4.998 | 4.909 | 4.998 | 16,292 | -0.02(-0.31%) |