Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 6.114 | 6.163 | 5.763 | 5.934 | 78,892 | -0.19(-3.07%) |
Jun 27, 2003 | 6.163 | 6.367 | 5.886 | 6.122 | 32,586 | -0.07(-1.06%) |
Jun 26, 2003 | 5.877 | 6.188 | 5.730 | 6.188 | 41,773 | +0.27(+4.55%) |
Jun 25, 2003 | 6.163 | 6.228 | 5.763 | 5.918 | 33,198 | -0.29(-4.61%) |
Jun 24, 2003 | 6.024 | 6.228 | 6.024 | 6.204 | 24,378 | +0.10(+1.60%) |
Jun 23, 2003 | 6.816 | 6.816 | 6.106 | 6.106 | 30,258 | -0.66(-9.77%) |
Jun 20, 2003 | 6.775 | 6.857 | 6.694 | 6.767 | 24,990 | +0.07(+1.10%) |
Jun 19, 2003 | 6.816 | 6.930 | 6.694 | 6.694 | 22,050 | -0.18(-2.61%) |
Jun 18, 2003 | 6.694 | 6.881 | 6.530 | 6.873 | 18,375 | +0.12(+1.81%) |
Jun 17, 2003 | 6.857 | 6.857 | 6.620 | 6.751 | 12,740 | -0.11(-1.55%) |
Jun 16, 2003 | 6.367 | 6.857 | 6.163 | 6.857 | 41,161 | +0.51(+8.11%) |
Jun 13, 2003 | 6.694 | 6.734 | 6.285 | 6.343 | 24,500 | -0.39(-5.82%) |
Jun 12, 2003 | 6.734 | 6.849 | 6.596 | 6.734 | 18,743 | -0.08(-1.20%) |
Jun 11, 2003 | 6.939 | 6.939 | 6.645 | 6.816 | 18,743 | -0.12(-1.76%) |
Jun 10, 2003 | 6.457 | 6.939 | 6.375 | 6.939 | 22,540 | +0.44(+6.78%) |
Jun 09, 2003 | 6.041 | 6.539 | 5.934 | 6.498 | 20,090 | +0.38(+6.13%) |
Jun 06, 2003 | 6.408 | 6.408 | 6.098 | 6.122 | 17,150 | -0.29(-4.46%) |
Jun 05, 2003 | 6.294 | 6.408 | 6.122 | 6.408 | 27,930 | +0.11(+1.68%) |
Jun 04, 2003 | 6.245 | 6.490 | 6.122 | 6.302 | 25,725 | +0.03(+0.52%) |
Jun 03, 2003 | 6.449 | 6.555 | 6.179 | 6.269 | 19,723 | -0.21(-3.27%) |
Jun 02, 2003 | 6.775 | 6.783 | 6.416 | 6.481 | 15,068 | -0.23(-3.41%) |
May 30, 2003 | 6.269 | 6.792 | 6.269 | 6.710 | 33,933 | +0.51(+8.16%) |
May 29, 2003 | 5.837 | 6.285 | 5.837 | 6.204 | 34,791 | +0.41(+7.04%) |
May 28, 2003 | 5.592 | 5.796 | 5.592 | 5.796 | 19,845 | +0.16(+2.90%) |
May 27, 2003 | 5.461 | 5.632 | 5.461 | 5.632 | 20,213 | +0.20(+3.76%) |
May 23, 2003 | 5.469 | 5.469 | 5.192 | 5.428 | 14,455 | -0.08(-1.48%) |
May 22, 2003 | 5.445 | 5.551 | 5.273 | 5.510 | 13,230 | +0.02(+0.45%) |
May 21, 2003 | 5.428 | 5.592 | 5.273 | 5.486 | 15,313 | +0.10(+1.82%) |
May 20, 2003 | 5.298 | 5.494 | 5.224 | 5.388 | 22,050 | +0.12(+2.33%) |
May 19, 2003 | 5.355 | 5.388 | 4.645 | 5.265 | 17,518 | -0.13(-2.42%) |
May 16, 2003 | 5.543 | 5.583 | 5.306 | 5.396 | 23,643 | -0.24(-4.20%) |
May 15, 2003 | 5.314 | 5.632 | 5.200 | 5.632 | 29,891 | +0.40(+7.64%) |
May 14, 2003 | 5.428 | 5.445 | 5.224 | 5.232 | 13,842 | -0.16(-2.88%) |
May 13, 2003 | 5.583 | 5.592 | 5.290 | 5.388 | 19,845 | -0.16(-2.80%) |
May 12, 2003 | 5.551 | 5.632 | 5.469 | 5.543 | 14,333 | +0.03(+0.59%) |
May 09, 2003 | 5.681 | 5.681 | 5.469 | 5.510 | 10,780 | -0.16(-2.88%) |
May 08, 2003 | 5.347 | 5.714 | 5.347 | 5.673 | 26,215 | +0.29(+5.30%) |
May 07, 2003 | 5.281 | 5.510 | 5.281 | 5.388 | 36,016 | +0.11(+2.17%) |
May 06, 2003 | 5.330 | 5.347 | 5.265 | 5.273 | 18,498 | -0.03(-0.62%) |
May 05, 2003 | 5.420 | 5.420 | 5.102 | 5.306 | 23,888 | -0.07(-1.22%) |
May 02, 2003 | 5.102 | 5.404 | 5.102 | 5.371 | 21,193 | +0.31(+6.13%) |
May 01, 2003 | 5.290 | 5.290 | 5.061 | 5.061 | 12,862 | -0.10(-1.90%) |
Apr 30, 2003 | 5.192 | 5.265 | 4.988 | 5.159 | 55,371 | -0.07(-1.25%) |
Apr 29, 2003 | 5.306 | 5.306 | 5.167 | 5.224 | 36,873 | -0.01(-0.16%) |
Apr 28, 2003 | 5.143 | 5.257 | 5.020 | 5.232 | 20,090 | +0.10(+1.91%) |
Apr 25, 2003 | 4.996 | 5.224 | 4.996 | 5.135 | 8,207 | +0.07(+1.45%) |
Apr 24, 2003 | 5.183 | 5.224 | 5.020 | 5.061 | 9,555 | -0.16(-3.13%) |
Apr 23, 2003 | 5.143 | 5.224 | 5.143 | 5.224 | 9,677 | +0.04(+0.79%) |
Apr 22, 2003 | 5.045 | 5.183 | 4.979 | 5.183 | 19,723 | +0.10(+1.93%) |
Apr 21, 2003 | 4.988 | 5.102 | 4.988 | 5.086 | 6,737 | -0.02(-0.32%) |
Apr 17, 2003 | 5.086 | 5.102 | 5.028 | 5.102 | 13,842 | +0.05(+0.97%) |
Apr 16, 2003 | 5.086 | 5.102 | 4.857 | 5.053 | 20,580 | -0.03(-0.64%) |
Apr 15, 2003 | 5.045 | 5.102 | 4.979 | 5.086 | 14,210 | -0.02(-0.32%) |
Apr 14, 2003 | 4.996 | 5.102 | 4.988 | 5.102 | 10,902 | +0.07(+1.46%) |
Apr 11, 2003 | 5.143 | 5.183 | 4.996 | 5.028 | 32,341 | -0.20(-3.75%) |
Apr 10, 2003 | 5.143 | 5.306 | 5.102 | 5.224 | 14,823 | +0.03(+0.63%) |
Apr 09, 2003 | 5.208 | 5.339 | 5.183 | 5.192 | 11,147 | +0.07(+1.27%) |
Apr 08, 2003 | 5.298 | 5.306 | 5.126 | 5.126 | 13,230 | -0.14(-2.64%) |
Apr 07, 2003 | 5.143 | 5.281 | 5.143 | 5.265 | 17,028 | +0.20(+4.03%) |
Apr 04, 2003 | 5.094 | 5.183 | 5.012 | 5.061 | 27,685 | +0.00(+0.00%) |
Apr 03, 2003 | 5.167 | 5.167 | 4.988 | 5.061 | 19,723 | -0.01(-0.16%) |
Apr 02, 2003 | 5.135 | 5.135 | 4.996 | 5.069 | 21,928 | -0.07(-1.43%) |