Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 5.818 | 5.910 | 5.715 | 5.715 | 136,473 | -0.14(-2.44%) |
Jun 27, 2003 | 5.921 | 5.938 | 5.778 | 5.858 | 84,508 | +0.02(+0.39%) |
Jun 26, 2003 | 5.801 | 5.887 | 5.773 | 5.835 | 66,312 | +0.05(+0.89%) |
Jun 25, 2003 | 5.773 | 5.881 | 5.693 | 5.784 | 151,870 | +0.07(+1.20%) |
Jun 24, 2003 | 5.704 | 5.773 | 5.670 | 5.715 | 83,108 | -0.05(-0.79%) |
Jun 23, 2003 | 5.887 | 5.887 | 5.578 | 5.761 | 289,919 | -0.12(-2.04%) |
Jun 20, 2003 | 5.807 | 5.944 | 5.773 | 5.881 | 130,174 | +0.08(+1.38%) |
Jun 19, 2003 | 5.784 | 5.830 | 5.755 | 5.801 | 107,779 | +0.05(+0.79%) |
Jun 18, 2003 | 5.744 | 5.795 | 5.715 | 5.755 | 104,804 | +0.06(+1.00%) |
Jun 17, 2003 | 5.761 | 5.801 | 5.698 | 5.698 | 122,651 | -0.02(-0.30%) |
Jun 16, 2003 | 5.635 | 5.715 | 5.601 | 5.715 | 135,073 | +0.14(+2.46%) |
Jun 13, 2003 | 5.670 | 5.687 | 5.555 | 5.578 | 83,108 | -0.09(-1.51%) |
Jun 12, 2003 | 5.658 | 5.710 | 5.510 | 5.664 | 134,898 | +0.05(+0.81%) |
Jun 11, 2003 | 5.590 | 5.624 | 5.430 | 5.618 | 146,796 | +0.07(+1.24%) |
Jun 10, 2003 | 5.435 | 5.555 | 5.430 | 5.550 | 96,931 | +0.12(+2.21%) |
Jun 09, 2003 | 5.487 | 5.607 | 5.430 | 5.430 | 179,165 | -0.05(-0.94%) |
Jun 06, 2003 | 5.572 | 5.601 | 5.458 | 5.481 | 111,628 | -0.07(-1.34%) |
Jun 05, 2003 | 5.498 | 5.555 | 5.441 | 5.555 | 152,395 | +0.04(+0.73%) |
Jun 04, 2003 | 5.487 | 5.515 | 5.470 | 5.515 | 102,180 | +0.06(+1.05%) |
Jun 03, 2003 | 5.430 | 5.515 | 5.407 | 5.458 | 133,149 | -0.01(-0.21%) |
Jun 02, 2003 | 5.430 | 5.527 | 5.344 | 5.470 | 174,616 | +0.03(+0.63%) |
May 30, 2003 | 5.492 | 5.555 | 5.435 | 5.435 | 212,409 | -0.06(-1.04%) |
May 29, 2003 | 5.515 | 5.544 | 5.441 | 5.492 | 104,104 | -0.02(-0.41%) |
May 28, 2003 | 5.515 | 5.544 | 5.458 | 5.515 | 230,955 | -0.07(-1.33%) |
May 27, 2003 | 5.561 | 5.647 | 5.492 | 5.590 | 181,090 | +0.05(+0.93%) |
May 23, 2003 | 5.412 | 5.584 | 5.367 | 5.538 | 121,426 | +0.13(+2.32%) |
May 22, 2003 | 5.430 | 5.430 | 5.310 | 5.412 | 118,277 | -0.02(-0.32%) |
May 21, 2003 | 5.487 | 5.527 | 5.430 | 5.430 | 80,134 | -0.06(-1.14%) |
May 20, 2003 | 5.561 | 5.601 | 5.452 | 5.492 | 91,507 | +0.00(+0.00%) |
May 19, 2003 | 5.572 | 5.613 | 5.418 | 5.492 | 124,226 | -0.08(-1.44%) |
May 16, 2003 | 5.658 | 5.715 | 5.572 | 5.572 | 134,724 | -0.14(-2.50%) |
May 15, 2003 | 5.693 | 5.790 | 5.658 | 5.715 | 139,448 | +0.14(+2.46%) |
May 14, 2003 | 5.601 | 5.601 | 5.430 | 5.578 | 122,651 | -0.02(-0.41%) |
May 13, 2003 | 5.607 | 5.687 | 5.544 | 5.601 | 110,403 | -0.02(-0.41%) |
May 12, 2003 | 5.687 | 5.733 | 5.595 | 5.624 | 129,125 | +0.02(+0.41%) |
May 09, 2003 | 5.572 | 5.687 | 5.521 | 5.601 | 215,733 | +0.00(+0.00%) |
May 08, 2003 | 5.561 | 5.647 | 5.498 | 5.601 | 96,581 | +0.10(+1.77%) |
May 07, 2003 | 5.572 | 5.618 | 5.487 | 5.504 | 100,605 | -0.09(-1.53%) |
May 06, 2003 | 5.452 | 5.675 | 5.452 | 5.590 | 220,282 | +0.19(+3.60%) |
May 05, 2003 | 5.258 | 5.435 | 5.258 | 5.395 | 129,475 | +0.10(+1.94%) |
May 02, 2003 | 5.041 | 5.292 | 5.041 | 5.292 | 135,773 | +0.22(+4.28%) |
May 01, 2003 | 5.058 | 5.087 | 5.001 | 5.075 | 104,629 | -0.01(-0.22%) |
Apr 30, 2003 | 5.047 | 5.172 | 5.007 | 5.087 | 173,391 | +0.08(+1.60%) |
Apr 29, 2003 | 5.001 | 5.058 | 4.978 | 5.007 | 121,076 | +0.01(+0.11%) |
Apr 28, 2003 | 4.950 | 5.030 | 4.944 | 5.001 | 301,816 | +0.17(+3.43%) |
Apr 25, 2003 | 4.858 | 4.904 | 4.818 | 4.835 | 251,951 | +0.02(+0.48%) |
Apr 24, 2003 | 4.847 | 4.875 | 4.778 | 4.812 | 160,094 | +0.00(+0.00%) |
Apr 23, 2003 | 4.801 | 4.847 | 4.749 | 4.812 | 152,570 | +0.04(+0.84%) |
Apr 22, 2003 | 4.910 | 4.910 | 4.772 | 4.772 | 210,134 | -0.08(-1.65%) |
Apr 21, 2003 | 4.778 | 4.887 | 4.721 | 4.852 | 261,924 | +0.12(+2.54%) |
Apr 17, 2003 | 4.767 | 4.767 | 4.629 | 4.732 | 129,999 | +0.02(+0.49%) |
Apr 16, 2003 | 4.847 | 4.847 | 4.687 | 4.709 | 101,830 | -0.09(-1.79%) |
Apr 15, 2003 | 4.847 | 4.927 | 4.744 | 4.795 | 126,850 | -0.11(-2.21%) |
Apr 14, 2003 | 5.012 | 5.058 | 4.812 | 4.904 | 146,971 | -0.05(-1.04%) |
Apr 11, 2003 | 5.075 | 5.075 | 4.944 | 4.955 | 89,407 | -0.06(-1.25%) |
Apr 10, 2003 | 5.058 | 5.081 | 4.984 | 5.018 | 103,230 | -0.01(-0.23%) |
Apr 09, 2003 | 5.132 | 5.172 | 5.001 | 5.030 | 97,806 | -0.07(-1.46%) |
Apr 08, 2003 | 5.167 | 5.167 | 5.064 | 5.104 | 62,113 | -0.03(-0.67%) |
Apr 07, 2003 | 5.121 | 5.161 | 5.115 | 5.138 | 83,108 | +0.02(+0.33%) |
Apr 04, 2003 | 5.155 | 5.172 | 5.121 | 5.121 | 72,960 | -0.05(-0.88%) |
Apr 03, 2003 | 5.150 | 5.190 | 5.132 | 5.167 | 55,814 | +0.01(+0.22%) |
Apr 02, 2003 | 5.224 | 5.224 | 5.058 | 5.155 | 99,730 | -0.01(-0.22%) |