Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 6.307 | 6.389 | 6.265 | 6.298 | 679,935 | +0.03(+0.53%) |
Jun 27, 2003 | 6.175 | 6.307 | 6.164 | 6.265 | 402,593 | +0.11(+1.81%) |
Jun 26, 2003 | 6.254 | 6.254 | 6.053 | 6.154 | 1,237,915 | -0.10(-1.55%) |
Jun 25, 2003 | 6.181 | 6.350 | 6.156 | 6.250 | 383,287 | +0.07(+1.13%) |
Jun 24, 2003 | 6.268 | 6.329 | 6.173 | 6.180 | 614,955 | -0.09(-1.41%) |
Jun 23, 2003 | 6.443 | 6.454 | 6.254 | 6.268 | 575,402 | -0.17(-2.59%) |
Jun 20, 2003 | 6.440 | 6.459 | 6.403 | 6.435 | 323,958 | +0.01(+0.17%) |
Jun 19, 2003 | 6.612 | 6.626 | 6.424 | 6.424 | 316,424 | -0.18(-2.69%) |
Jun 18, 2003 | 6.610 | 6.630 | 6.568 | 6.602 | 363,511 | -0.01(-0.13%) |
Jun 17, 2003 | 6.546 | 6.632 | 6.541 | 6.610 | 370,574 | +0.08(+1.22%) |
Jun 16, 2003 | 6.552 | 6.576 | 6.463 | 6.530 | 472,282 | -0.01(-0.16%) |
Jun 13, 2003 | 6.654 | 6.654 | 6.519 | 6.541 | 578,227 | -0.11(-1.68%) |
Jun 12, 2003 | 6.796 | 6.796 | 6.492 | 6.653 | 2,018,617 | +0.33(+5.22%) |
Jun 11, 2003 | 6.105 | 6.348 | 6.072 | 6.322 | 1,143,742 | +0.22(+3.64%) |
Jun 10, 2003 | 5.840 | 6.105 | 5.820 | 6.100 | 1,115,489 | +0.25(+4.23%) |
Jun 09, 2003 | 5.888 | 5.972 | 5.800 | 5.853 | 741,619 | -0.10(-1.66%) |
Jun 06, 2003 | 6.130 | 6.201 | 5.952 | 5.952 | 578,227 | -0.15(-2.52%) |
Jun 05, 2003 | 6.053 | 6.169 | 5.985 | 6.106 | 573,989 | -0.02(-0.26%) |
Jun 04, 2003 | 6.031 | 6.181 | 6.015 | 6.122 | 494,883 | +0.08(+1.34%) |
Jun 03, 2003 | 6.058 | 6.069 | 5.973 | 6.041 | 356,448 | -0.03(-0.45%) |
Jun 02, 2003 | 5.903 | 6.111 | 5.903 | 6.069 | 1,103,718 | +0.18(+3.10%) |
May 30, 2003 | 5.814 | 5.909 | 5.805 | 5.886 | 883,822 | +0.10(+1.71%) |
May 29, 2003 | 5.777 | 5.800 | 5.755 | 5.787 | 1,176,702 | +0.01(+0.20%) |
May 28, 2003 | 5.815 | 5.851 | 5.774 | 5.775 | 630,965 | -0.03(-0.55%) |
May 27, 2003 | 5.744 | 5.828 | 5.736 | 5.807 | 768,929 | +0.06(+1.03%) |
May 23, 2003 | 5.754 | 5.770 | 5.742 | 5.748 | 573,519 | -0.05(-0.84%) |
May 22, 2003 | 5.736 | 5.894 | 5.730 | 5.797 | 485,937 | +0.06(+1.06%) |
May 21, 2003 | 5.734 | 5.768 | 5.718 | 5.736 | 844,269 | +0.00(+0.04%) |
May 20, 2003 | 5.761 | 5.787 | 5.712 | 5.734 | 809,424 | -0.02(-0.28%) |
May 19, 2003 | 5.777 | 5.857 | 5.686 | 5.750 | 848,977 | -0.02(-0.28%) |
May 16, 2003 | 5.925 | 5.932 | 5.766 | 5.766 | 855,099 | -0.18(-3.07%) |
May 15, 2003 | 5.897 | 5.977 | 5.868 | 5.949 | 1,063,223 | +0.05(+0.88%) |
May 14, 2003 | 5.958 | 5.977 | 5.872 | 5.897 | 955,865 | -0.06(-0.96%) |
May 13, 2003 | 5.952 | 5.968 | 5.883 | 5.954 | 631,906 | -0.02(-0.41%) |
May 12, 2003 | 5.968 | 5.978 | 5.897 | 5.978 | 1,177,644 | +0.00(+0.04%) |
May 09, 2003 | 5.988 | 6.022 | 5.945 | 5.976 | 402,593 | -0.00(-0.02%) |
May 08, 2003 | 5.934 | 5.986 | 5.906 | 5.977 | 563,159 | +0.06(+0.97%) |
May 07, 2003 | 5.915 | 5.946 | 5.863 | 5.920 | 611,659 | -0.02(-0.27%) |
May 06, 2003 | 5.915 | 5.966 | 5.893 | 5.936 | 513,718 | +0.02(+0.27%) |
May 05, 2003 | 5.946 | 5.970 | 5.908 | 5.920 | 562,689 | -0.03(-0.45%) |
May 02, 2003 | 5.862 | 5.984 | 5.862 | 5.946 | 882,880 | +0.07(+1.17%) |
May 01, 2003 | 5.946 | 5.962 | 5.836 | 5.877 | 689,823 | -0.07(-1.16%) |
Apr 30, 2003 | 5.804 | 6.006 | 5.792 | 5.946 | 1,091,475 | +0.15(+2.64%) |
Apr 29, 2003 | 5.787 | 5.871 | 5.742 | 5.794 | 1,159,280 | +0.02(+0.29%) |
Apr 28, 2003 | 5.750 | 5.823 | 5.718 | 5.777 | 1,400,365 | -0.03(-0.46%) |
Apr 25, 2003 | 5.952 | 6.090 | 5.795 | 5.803 | 2,739,989 | -0.15(-2.50%) |
Apr 24, 2003 | 6.691 | 6.695 | 5.551 | 5.952 | 12,600,938 | -0.74(-11.03%) |
Apr 23, 2003 | 6.584 | 6.705 | 6.582 | 6.690 | 922,904 | +0.11(+1.74%) |
Apr 22, 2003 | 6.212 | 6.584 | 6.190 | 6.575 | 1,307,604 | +0.36(+5.85%) |
Apr 21, 2003 | 6.714 | 6.714 | 6.159 | 6.212 | 4,429,940 | -0.70(-10.12%) |
Apr 17, 2003 | 6.905 | 6.966 | 6.884 | 6.912 | 357,860 | +0.01(+0.20%) |
Apr 16, 2003 | 6.989 | 7.005 | 6.892 | 6.898 | 280,167 | -0.09(-1.23%) |
Apr 15, 2003 | 6.967 | 7.016 | 6.884 | 6.984 | 326,312 | +0.03(+0.40%) |
Apr 14, 2003 | 6.749 | 6.959 | 6.738 | 6.956 | 388,938 | +0.20(+2.91%) |
Apr 11, 2003 | 6.865 | 6.877 | 6.728 | 6.760 | 345,618 | -0.09(-1.33%) |
Apr 10, 2003 | 6.899 | 6.912 | 6.830 | 6.851 | 441,675 | -0.05(-0.69%) |
Apr 09, 2003 | 6.917 | 7.007 | 6.898 | 6.899 | 489,233 | -0.02(-0.34%) |
Apr 08, 2003 | 6.887 | 6.959 | 6.870 | 6.922 | 370,103 | +0.00(+0.05%) |
Apr 07, 2003 | 6.902 | 7.054 | 6.895 | 6.919 | 569,281 | +0.09(+1.26%) |
Apr 04, 2003 | 6.796 | 6.848 | 6.760 | 6.833 | 350,797 | +0.02(+0.26%) |
Apr 03, 2003 | 6.833 | 6.852 | 6.748 | 6.815 | 368,690 | -0.00(-0.03%) |
Apr 02, 2003 | 6.712 | 6.944 | 6.711 | 6.817 | 654,037 | +0.21(+3.20%) |