Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 5.823 | 5.903 | 5.801 | 5.903 | 35,166 | +0.03(+0.54%) |
Jun 27, 2003 | 5.855 | 5.903 | 5.786 | 5.871 | 6,236,273 | +0.02(+0.27%) |
Jun 26, 2003 | 5.828 | 5.871 | 5.748 | 5.855 | 70,896 | -0.07(-1.26%) |
Jun 25, 2003 | 5.887 | 5.982 | 5.887 | 5.929 | 34,037 | +0.09(+1.55%) |
Jun 24, 2003 | 5.876 | 5.924 | 5.817 | 5.839 | 53,031 | +0.01(+0.18%) |
Jun 23, 2003 | 5.998 | 5.998 | 5.807 | 5.828 | 133,330 | -0.19(-3.09%) |
Jun 20, 2003 | 6.051 | 6.083 | 5.988 | 6.014 | 43,816 | +0.02(+0.27%) |
Jun 19, 2003 | 6.009 | 6.078 | 5.972 | 5.998 | 61,305 | -0.07(-1.14%) |
Jun 18, 2003 | 6.009 | 6.073 | 5.982 | 6.067 | 25,011 | -0.02(-0.35%) |
Jun 17, 2003 | 6.009 | 6.099 | 6.009 | 6.089 | 81,051 | +0.03(+0.44%) |
Jun 16, 2003 | 5.956 | 6.062 | 5.956 | 6.062 | 130,510 | +0.12(+1.97%) |
Jun 13, 2003 | 5.956 | 5.993 | 5.897 | 5.945 | 59,801 | -0.01(-0.18%) |
Jun 12, 2003 | 5.929 | 6.004 | 5.918 | 5.956 | 99,480 | +0.04(+0.63%) |
Jun 11, 2003 | 5.876 | 5.929 | 5.871 | 5.918 | 28,584 | +0.11(+1.83%) |
Jun 10, 2003 | 5.801 | 5.903 | 5.796 | 5.812 | 118,286 | +0.03(+0.55%) |
Jun 09, 2003 | 5.807 | 5.887 | 5.743 | 5.780 | 36,858 | -0.03(-0.46%) |
Jun 06, 2003 | 5.903 | 5.924 | 5.807 | 5.807 | 49,270 | -0.10(-1.62%) |
Jun 05, 2003 | 5.929 | 5.950 | 5.833 | 5.903 | 65,066 | +0.00(+0.00%) |
Jun 04, 2003 | 5.903 | 5.950 | 5.817 | 5.903 | 84,248 | +0.12(+2.12%) |
Jun 03, 2003 | 5.844 | 5.844 | 5.780 | 5.780 | 29,900 | -0.06(-1.09%) |
Jun 02, 2003 | 5.796 | 5.844 | 5.738 | 5.844 | 54,347 | +0.09(+1.48%) |
May 30, 2003 | 5.727 | 5.764 | 5.685 | 5.759 | 53,031 | +0.06(+1.03%) |
May 29, 2003 | 5.700 | 5.700 | 5.610 | 5.700 | 50,962 | +0.04(+0.66%) |
May 28, 2003 | 5.732 | 5.770 | 5.658 | 5.663 | 129,193 | -0.11(-1.84%) |
May 27, 2003 | 5.663 | 5.786 | 5.653 | 5.770 | 163,983 | +0.01(+0.09%) |
May 23, 2003 | 5.690 | 5.764 | 5.690 | 5.764 | 45,885 | +0.07(+1.31%) |
May 22, 2003 | 5.642 | 5.727 | 5.626 | 5.690 | 33,285 | +0.05(+0.85%) |
May 21, 2003 | 5.642 | 5.642 | 5.589 | 5.642 | 6,581 | +0.02(+0.38%) |
May 20, 2003 | 5.583 | 5.647 | 5.562 | 5.621 | 21,250 | -0.02(-0.28%) |
May 19, 2003 | 5.552 | 5.642 | 5.541 | 5.637 | 85,941 | +0.05(+0.95%) |
May 16, 2003 | 5.509 | 5.637 | 5.488 | 5.583 | 123,740 | +0.05(+0.96%) |
May 15, 2003 | 5.530 | 5.578 | 5.504 | 5.530 | 24,447 | -0.01(-0.19%) |
May 14, 2003 | 5.557 | 5.594 | 5.541 | 5.541 | 18,053 | -0.05(-0.95%) |
May 13, 2003 | 5.583 | 5.599 | 5.488 | 5.594 | 62,810 | +0.03(+0.48%) |
May 12, 2003 | 5.573 | 5.610 | 5.568 | 5.568 | 16,736 | +0.04(+0.67%) |
May 09, 2003 | 5.482 | 5.573 | 5.451 | 5.530 | 11,659 | +0.02(+0.29%) |
May 08, 2003 | 5.456 | 5.525 | 5.456 | 5.514 | 9,026 | +0.07(+1.27%) |
May 07, 2003 | 5.488 | 5.509 | 5.445 | 5.445 | 19,181 | -0.13(-2.29%) |
May 06, 2003 | 5.504 | 5.583 | 5.419 | 5.573 | 50,586 | +0.06(+1.06%) |
May 05, 2003 | 5.504 | 5.520 | 5.424 | 5.514 | 98,728 | -0.02(-0.29%) |
May 02, 2003 | 5.493 | 5.578 | 5.424 | 5.530 | 96,472 | +0.05(+0.97%) |
May 01, 2003 | 5.456 | 5.552 | 5.456 | 5.477 | 43,064 | +0.04(+0.68%) |
Apr 30, 2003 | 5.498 | 5.509 | 5.435 | 5.440 | 11,847 | +0.03(+0.59%) |
Apr 29, 2003 | 5.397 | 5.504 | 5.397 | 5.408 | 69,016 | +0.01(+0.10%) |
Apr 28, 2003 | 5.424 | 5.435 | 5.371 | 5.403 | 97,600 | -0.04(-0.78%) |
Apr 25, 2003 | 5.365 | 5.451 | 5.355 | 5.445 | 25,387 | +0.02(+0.39%) |
Apr 24, 2003 | 5.477 | 5.477 | 5.360 | 5.424 | 75,598 | -0.07(-1.35%) |
Apr 23, 2003 | 5.424 | 5.498 | 5.397 | 5.498 | 19,557 | +0.03(+0.49%) |
Apr 22, 2003 | 5.349 | 5.472 | 5.349 | 5.472 | 19,745 | +0.16(+3.11%) |
Apr 21, 2003 | 5.291 | 5.328 | 5.243 | 5.307 | 61,117 | +0.01(+0.10%) |
Apr 17, 2003 | 5.296 | 5.339 | 5.243 | 5.302 | 33,661 | +0.01(+0.10%) |
Apr 16, 2003 | 5.254 | 5.371 | 5.254 | 5.296 | 23,506 | +0.04(+0.81%) |
Apr 15, 2003 | 5.211 | 5.254 | 5.158 | 5.254 | 35,354 | +0.07(+1.33%) |
Apr 14, 2003 | 5.211 | 5.211 | 5.110 | 5.185 | 42,876 | +0.01(+0.10%) |
Apr 11, 2003 | 5.105 | 5.179 | 5.105 | 5.179 | 10,531 | -0.05(-0.92%) |
Apr 10, 2003 | 5.158 | 5.233 | 5.158 | 5.227 | 35,166 | +0.06(+1.13%) |
Apr 09, 2003 | 5.169 | 5.169 | 5.169 | 5.169 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 5.233 | 5.259 | 5.169 | 5.169 | 20,121 | -0.02(-0.31%) |
Apr 07, 2003 | 5.190 | 5.238 | 5.185 | 5.185 | 115,277 | -0.01(-0.10%) |
Apr 04, 2003 | 5.126 | 5.195 | 5.126 | 5.190 | 48,706 | +0.09(+1.67%) |
Apr 03, 2003 | 5.094 | 5.105 | 5.094 | 5.105 | 4,137 | +0.01(+0.21%) |
Apr 02, 2003 | 5.030 | 5.094 | 5.004 | 5.094 | 15,984 | -0.02(-0.31%) |