Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 5.979 | 5.979 | 5.928 | 5.928 | 2,052 | -0.01(-0.12%) |
Jun 27, 2003 | 5.936 | 5.936 | 5.936 | 5.936 | 684 | -0.01(-0.10%) |
Jun 26, 2003 | 5.941 | 5.941 | 5.941 | 5.941 | 171,686 | +0.06(+1.07%) |
Jun 25, 2003 | 5.858 | 5.993 | 5.858 | 5.879 | 69,769 | -0.10(-1.66%) |
Jun 24, 2003 | 5.925 | 5.978 | 5.912 | 5.978 | 208,623 | -0.02(-0.27%) |
Jun 23, 2003 | 5.994 | 5.994 | 5.994 | 5.994 | 684 | -0.13(-2.05%) |
Jun 20, 2003 | 6.120 | 6.120 | 6.120 | 6.120 | 0 | +0.00(+0.00%) |
Jun 19, 2003 | 6.190 | 6.206 | 6.120 | 6.120 | 13,680 | -0.06(-1.04%) |
Jun 18, 2003 | 6.102 | 6.212 | 6.102 | 6.184 | 32,832 | +0.09(+1.41%) |
Jun 17, 2003 | 6.145 | 6.145 | 6.098 | 6.098 | 6,156 | +0.02(+0.41%) |
Jun 16, 2003 | 6.016 | 6.073 | 6.016 | 6.073 | 13,680 | +0.08(+1.34%) |
Jun 13, 2003 | 6.108 | 6.108 | 5.936 | 5.993 | 18,468 | -0.09(-1.44%) |
Jun 12, 2003 | 6.095 | 6.102 | 6.080 | 6.080 | 4,104 | +0.05(+0.85%) |
Jun 11, 2003 | 6.029 | 6.029 | 6.029 | 6.029 | 2,736 | +0.04(+0.59%) |
Jun 10, 2003 | 5.994 | 5.994 | 5.987 | 5.994 | 4,104 | +0.03(+0.49%) |
Jun 09, 2003 | 5.985 | 5.985 | 5.947 | 5.965 | 2,052 | -0.03(-0.51%) |
Jun 06, 2003 | 6.104 | 6.206 | 5.996 | 5.996 | 35,568 | -0.03(-0.44%) |
Jun 05, 2003 | 5.984 | 6.023 | 5.972 | 6.022 | 45,144 | -0.03(-0.51%) |
Jun 04, 2003 | 5.921 | 6.053 | 5.921 | 6.053 | 18,468 | +0.23(+3.86%) |
Jun 03, 2003 | 5.827 | 5.827 | 5.827 | 5.827 | 684 | -0.16(-2.66%) |
Jun 02, 2003 | 5.979 | 6.009 | 5.950 | 5.987 | 22,572 | +0.08(+1.39%) |
May 30, 2003 | 5.862 | 5.927 | 5.862 | 5.905 | 25,308 | +0.07(+1.23%) |
May 29, 2003 | 5.832 | 5.833 | 5.832 | 5.833 | 3,420 | +0.07(+1.29%) |
May 28, 2003 | 5.753 | 5.760 | 5.753 | 5.759 | 4,788 | +0.04(+0.61%) |
May 27, 2003 | 5.702 | 5.724 | 5.702 | 5.724 | 2,052 | +0.17(+3.03%) |
May 23, 2003 | 5.526 | 5.592 | 5.526 | 5.555 | 6,840 | -0.00(-0.03%) |
May 22, 2003 | 5.497 | 5.570 | 5.497 | 5.557 | 26,676 | +0.06(+1.09%) |
May 21, 2003 | 5.494 | 5.497 | 5.494 | 5.497 | 7,524 | +0.04(+0.67%) |
May 20, 2003 | 5.460 | 5.460 | 5.460 | 5.460 | 2,736 | -0.05(-0.93%) |
May 19, 2003 | 5.646 | 5.646 | 5.512 | 5.512 | 28,728 | -0.23(-4.05%) |
May 16, 2003 | 5.716 | 5.744 | 5.702 | 5.744 | 6,156 | -0.00(-0.03%) |
May 15, 2003 | 5.775 | 5.775 | 5.737 | 5.746 | 13,680 | +0.06(+1.03%) |
May 14, 2003 | 5.732 | 5.732 | 5.687 | 5.687 | 1,368 | -0.04(-0.74%) |
May 13, 2003 | 5.687 | 5.775 | 5.687 | 5.729 | 22,572 | +0.04(+0.75%) |
May 12, 2003 | 5.709 | 5.767 | 5.687 | 5.687 | 34,200 | +0.03(+0.54%) |
May 09, 2003 | 5.636 | 5.656 | 5.636 | 5.656 | 6,156 | +0.03(+0.55%) |
May 08, 2003 | 5.626 | 5.626 | 5.626 | 5.626 | 0 | +0.00(+0.00%) |
May 07, 2003 | 5.658 | 5.658 | 5.626 | 5.626 | 12,996 | -0.05(-0.95%) |
May 06, 2003 | 5.599 | 5.680 | 5.599 | 5.680 | 4,788 | +0.11(+1.97%) |
May 05, 2003 | 5.570 | 5.570 | 5.570 | 5.570 | 4,104 | +0.07(+1.33%) |
May 02, 2003 | 5.490 | 5.541 | 5.482 | 5.497 | 4,788 | +0.07(+1.35%) |
May 01, 2003 | 5.428 | 5.428 | 5.424 | 5.424 | 4,788 | -0.01(-0.13%) |
Apr 30, 2003 | 5.431 | 5.431 | 5.431 | 5.431 | 0 | +0.00(+0.00%) |
Apr 29, 2003 | 5.434 | 5.434 | 5.389 | 5.431 | 3,420 | +0.05(+0.98%) |
Apr 28, 2003 | 5.322 | 5.379 | 5.307 | 5.379 | 20,520 | +0.07(+1.38%) |
Apr 25, 2003 | 5.301 | 5.305 | 5.250 | 5.305 | 4,104 | -0.06(-1.12%) |
Apr 24, 2003 | 5.424 | 5.424 | 5.365 | 5.365 | 21,204 | -0.09(-1.58%) |
Apr 23, 2003 | 5.475 | 5.475 | 5.452 | 5.452 | 4,788 | +0.01(+0.11%) |
Apr 22, 2003 | 5.409 | 5.446 | 5.409 | 5.446 | 25,992 | +0.14(+2.62%) |
Apr 21, 2003 | 5.263 | 5.307 | 5.263 | 5.307 | 5,472 | +0.05(+0.97%) |
Apr 17, 2003 | 5.256 | 5.256 | 5.256 | 5.256 | 684 | +0.02(+0.45%) |
Apr 16, 2003 | 5.247 | 5.247 | 5.232 | 5.232 | 12,312 | +0.18(+3.59%) |
Apr 15, 2003 | 5.095 | 5.095 | 5.051 | 5.051 | 11,628 | -0.02(-0.43%) |
Apr 14, 2003 | 5.036 | 5.073 | 5.036 | 5.073 | 15,732 | +0.07(+1.46%) |
Apr 11, 2003 | 5.000 | 5.000 | 5.000 | 5.000 | 684 | +0.00(+0.00%) |
Apr 10, 2003 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 5.000 | 5.000 | 5.000 | 5.000 | 2,052 | -0.10(-1.87%) |
Apr 08, 2003 | 5.117 | 5.139 | 5.095 | 5.095 | 14,364 | -0.18(-3.44%) |
Apr 07, 2003 | 5.300 | 5.300 | 5.276 | 5.276 | 2,736 | +0.17(+3.26%) |
Apr 04, 2003 | 5.110 | 5.110 | 5.110 | 5.110 | 1,368 | -0.12(-2.35%) |
Apr 03, 2003 | 5.197 | 5.232 | 5.146 | 5.232 | 17,100 | +0.04(+0.67%) |
Apr 02, 2003 | 5.110 | 5.197 | 5.110 | 5.197 | 9,576 | +0.24(+4.87%) |