Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 6.410 | 6.484 | 6.371 | 6.422 | 54,015 | +0.17(+2.69%) |
Jun 27, 2003 | 6.238 | 6.348 | 6.238 | 6.254 | 31,487 | +0.02(+0.25%) |
Jun 26, 2003 | 6.207 | 6.277 | 6.164 | 6.238 | 45,823 | -0.14(-2.20%) |
Jun 25, 2003 | 6.270 | 6.406 | 6.270 | 6.379 | 40,191 | +0.13(+2.06%) |
Jun 24, 2003 | 6.281 | 6.309 | 6.203 | 6.250 | 34,047 | -0.13(-2.02%) |
Jun 23, 2003 | 6.402 | 6.457 | 6.250 | 6.379 | 50,687 | -0.23(-3.43%) |
Jun 20, 2003 | 6.590 | 6.656 | 6.508 | 6.606 | 87,550 | +0.28(+4.45%) |
Jun 19, 2003 | 6.473 | 6.473 | 6.254 | 6.324 | 87,294 | -0.17(-2.65%) |
Jun 18, 2003 | 6.524 | 6.551 | 6.465 | 6.496 | 31,743 | -0.02(-0.30%) |
Jun 17, 2003 | 6.531 | 6.555 | 6.473 | 6.516 | 59,903 | +0.04(+0.60%) |
Jun 16, 2003 | 6.500 | 6.543 | 6.422 | 6.477 | 76,031 | +0.23(+3.63%) |
Jun 13, 2003 | 6.348 | 6.348 | 6.231 | 6.250 | 11,263 | -0.01(-0.19%) |
Jun 12, 2003 | 6.191 | 6.289 | 6.133 | 6.262 | 118,014 | +0.07(+1.14%) |
Jun 11, 2003 | 6.172 | 6.211 | 6.121 | 6.191 | 21,759 | +0.01(+0.19%) |
Jun 10, 2003 | 6.160 | 6.180 | 6.027 | 6.180 | 41,727 | -0.02(-0.32%) |
Jun 09, 2003 | 6.172 | 6.270 | 6.156 | 6.199 | 33,023 | +0.03(+0.51%) |
Jun 06, 2003 | 6.316 | 6.316 | 6.133 | 6.168 | 42,751 | -0.22(-3.43%) |
Jun 05, 2003 | 6.328 | 6.438 | 6.328 | 6.387 | 22,271 | +0.02(+0.31%) |
Jun 04, 2003 | 6.309 | 6.383 | 6.289 | 6.367 | 36,863 | +0.00(+0.06%) |
Jun 03, 2003 | 6.348 | 6.387 | 6.316 | 6.363 | 52,479 | +0.07(+1.18%) |
Jun 02, 2003 | 6.348 | 6.367 | 6.211 | 6.289 | 82,942 | -0.02(-0.31%) |
May 30, 2003 | 6.406 | 6.406 | 6.309 | 6.309 | 16,639 | -0.09(-1.34%) |
May 29, 2003 | 6.406 | 6.461 | 6.387 | 6.395 | 14,079 | -0.00(-0.06%) |
May 28, 2003 | 6.395 | 6.461 | 6.324 | 6.399 | 30,463 | +0.14(+2.31%) |
May 27, 2003 | 6.320 | 6.367 | 6.211 | 6.254 | 43,263 | -0.07(-1.05%) |
May 23, 2003 | 6.320 | 6.348 | 6.176 | 6.320 | 51,967 | -0.07(-1.10%) |
May 22, 2003 | 6.211 | 6.465 | 6.172 | 6.391 | 68,095 | +0.16(+2.57%) |
May 21, 2003 | 6.231 | 6.285 | 6.121 | 6.231 | 40,191 | -0.04(-0.62%) |
May 20, 2003 | 6.231 | 6.277 | 6.063 | 6.270 | 46,079 | +0.00(+0.00%) |
May 19, 2003 | 6.367 | 6.434 | 6.172 | 6.270 | 80,638 | -0.09(-1.35%) |
May 16, 2003 | 6.426 | 6.484 | 6.324 | 6.356 | 38,143 | +0.02(+0.31%) |
May 15, 2003 | 6.387 | 6.410 | 6.270 | 6.336 | 50,687 | -0.13(-2.05%) |
May 14, 2003 | 6.543 | 6.555 | 6.426 | 6.469 | 22,271 | -0.15(-2.30%) |
May 13, 2003 | 6.543 | 6.645 | 6.524 | 6.621 | 103,166 | +0.14(+2.11%) |
May 12, 2003 | 6.430 | 6.543 | 6.332 | 6.484 | 57,087 | +0.04(+0.61%) |
May 09, 2003 | 6.348 | 6.508 | 6.293 | 6.445 | 61,183 | +0.24(+3.90%) |
May 08, 2003 | 6.250 | 6.352 | 6.172 | 6.203 | 97,278 | +0.17(+2.78%) |
May 07, 2003 | 6.133 | 6.168 | 5.988 | 6.035 | 151,806 | -0.58(-8.80%) |
May 06, 2003 | 6.484 | 6.680 | 6.406 | 6.617 | 83,966 | +0.13(+1.99%) |
May 05, 2003 | 6.559 | 6.570 | 6.426 | 6.488 | 75,007 | -0.11(-1.66%) |
May 02, 2003 | 6.570 | 6.668 | 6.399 | 6.598 | 144,894 | -0.03(-0.41%) |
May 01, 2003 | 6.645 | 6.645 | 6.539 | 6.625 | 16,127 | -0.05(-0.76%) |
Apr 30, 2003 | 6.629 | 6.680 | 6.531 | 6.676 | 46,079 | +0.17(+2.64%) |
Apr 29, 2003 | 6.445 | 6.566 | 6.387 | 6.504 | 98,046 | +0.02(+0.30%) |
Apr 28, 2003 | 6.363 | 6.543 | 6.309 | 6.484 | 123,134 | -0.24(-3.60%) |
Apr 25, 2003 | 6.613 | 6.824 | 6.594 | 6.727 | 88,062 | +0.06(+0.94%) |
Apr 24, 2003 | 6.781 | 6.781 | 6.524 | 6.664 | 141,310 | -0.34(-4.85%) |
Apr 23, 2003 | 6.953 | 7.031 | 6.914 | 7.004 | 496,377 | +0.03(+0.39%) |
Apr 22, 2003 | 6.738 | 7.016 | 6.684 | 6.977 | 68,607 | +0.21(+3.18%) |
Apr 21, 2003 | 6.758 | 6.797 | 6.680 | 6.762 | 48,383 | +0.04(+0.64%) |
Apr 17, 2003 | 6.789 | 6.801 | 6.504 | 6.719 | 67,071 | -0.12(-1.83%) |
Apr 16, 2003 | 6.781 | 6.914 | 6.750 | 6.844 | 43,519 | -0.06(-0.85%) |
Apr 15, 2003 | 6.844 | 6.930 | 6.816 | 6.902 | 51,711 | +0.10(+1.44%) |
Apr 14, 2003 | 6.836 | 6.891 | 6.777 | 6.805 | 532,729 | -0.01(-0.17%) |
Apr 11, 2003 | 6.613 | 6.934 | 6.613 | 6.816 | 82,686 | +0.24(+3.62%) |
Apr 10, 2003 | 6.691 | 6.691 | 6.484 | 6.578 | 47,871 | -0.25(-3.66%) |
Apr 09, 2003 | 6.816 | 6.902 | 6.719 | 6.828 | 77,055 | +0.29(+4.36%) |
Apr 08, 2003 | 6.508 | 6.602 | 6.508 | 6.543 | 20,223 | +0.04(+0.60%) |
Apr 07, 2003 | 6.484 | 6.590 | 6.469 | 6.504 | 37,887 | +0.05(+0.85%) |
Apr 04, 2003 | 6.453 | 6.524 | 6.387 | 6.449 | 50,175 | +0.12(+1.91%) |
Apr 03, 2003 | 6.387 | 6.387 | 6.211 | 6.328 | 56,063 | -0.27(-4.14%) |
Apr 02, 2003 | 6.660 | 6.699 | 6.543 | 6.602 | 61,439 | -0.12(-1.74%) |