Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 5.413 | 5.634 | 5.413 | 5.563 | 507,304 | +0.15(+2.77%) |
Jun 27, 2003 | 5.445 | 5.547 | 5.397 | 5.413 | 346,736 | -0.09(-1.58%) |
Jun 26, 2003 | 5.429 | 5.539 | 5.381 | 5.500 | 190,476 | -0.02(-0.30%) |
Jun 25, 2003 | 5.484 | 5.744 | 5.484 | 5.516 | 240,535 | +0.07(+1.32%) |
Jun 24, 2003 | 5.721 | 5.729 | 5.429 | 5.445 | 282,863 | -0.13(-2.27%) |
Jun 23, 2003 | 5.689 | 5.744 | 5.547 | 5.571 | 307,196 | -0.15(-2.62%) |
Jun 20, 2003 | 5.910 | 5.910 | 5.689 | 5.721 | 299,972 | -0.18(-3.07%) |
Jun 19, 2003 | 5.721 | 6.005 | 5.666 | 5.902 | 577,259 | +0.14(+2.47%) |
Jun 18, 2003 | 5.879 | 5.910 | 5.721 | 5.760 | 406,553 | -0.11(-1.88%) |
Jun 17, 2003 | 5.658 | 5.879 | 5.563 | 5.871 | 846,183 | +0.27(+4.79%) |
Jun 16, 2003 | 5.524 | 5.713 | 5.516 | 5.602 | 324,304 | +0.04(+0.71%) |
Jun 13, 2003 | 5.516 | 5.713 | 5.484 | 5.563 | 668,759 | +0.06(+1.15%) |
Jun 12, 2003 | 5.350 | 5.563 | 5.350 | 5.500 | 282,103 | +0.02(+0.43%) |
Jun 11, 2003 | 5.452 | 5.508 | 5.334 | 5.476 | 263,600 | +0.09(+1.76%) |
Jun 10, 2003 | 5.413 | 5.484 | 5.287 | 5.381 | 440,897 | -0.10(-1.87%) |
Jun 09, 2003 | 5.524 | 5.563 | 5.405 | 5.484 | 422,267 | -0.02(-0.43%) |
Jun 06, 2003 | 5.413 | 5.555 | 5.326 | 5.508 | 756,204 | +0.03(+0.58%) |
Jun 05, 2003 | 5.342 | 5.484 | 5.263 | 5.476 | 697,907 | +0.33(+6.44%) |
Jun 04, 2003 | 5.232 | 5.310 | 5.113 | 5.145 | 415,424 | -0.02(-0.46%) |
Jun 03, 2003 | 5.239 | 5.247 | 5.121 | 5.168 | 413,269 | +0.03(+0.61%) |
Jun 02, 2003 | 5.137 | 5.271 | 5.090 | 5.137 | 588,032 | -0.08(-1.51%) |
May 30, 2003 | 5.216 | 5.279 | 5.145 | 5.216 | 717,551 | -0.04(-0.75%) |
May 29, 2003 | 5.247 | 5.405 | 5.216 | 5.255 | 556,602 | -0.03(-0.60%) |
May 28, 2003 | 5.366 | 5.374 | 5.255 | 5.287 | 800,686 | -0.17(-3.12%) |
May 27, 2003 | 5.602 | 5.602 | 5.334 | 5.457 | 480,564 | -0.04(-0.77%) |
May 23, 2003 | 5.658 | 5.744 | 5.484 | 5.500 | 353,199 | +0.02(+0.43%) |
May 22, 2003 | 5.531 | 5.689 | 5.452 | 5.476 | 491,082 | -0.18(-3.21%) |
May 21, 2003 | 5.602 | 5.737 | 5.524 | 5.658 | 530,749 | -0.09(-1.51%) |
May 20, 2003 | 5.642 | 5.760 | 5.539 | 5.744 | 526,187 | +0.06(+1.11%) |
May 19, 2003 | 5.437 | 5.721 | 5.405 | 5.681 | 837,185 | +0.37(+6.98%) |
May 16, 2003 | 5.310 | 5.429 | 5.255 | 5.310 | 265,501 | +0.06(+1.20%) |
May 15, 2003 | 5.421 | 5.468 | 5.153 | 5.247 | 504,516 | -0.16(-2.92%) |
May 14, 2003 | 5.460 | 5.508 | 5.405 | 5.405 | 501,601 | +0.00(+0.00%) |
May 13, 2003 | 5.563 | 5.595 | 5.397 | 5.405 | 473,720 | -0.09(-1.58%) |
May 12, 2003 | 5.366 | 5.595 | 5.366 | 5.492 | 750,754 | +0.09(+1.75%) |
May 09, 2003 | 5.239 | 5.405 | 5.232 | 5.397 | 279,441 | +0.03(+0.59%) |
May 08, 2003 | 5.318 | 5.405 | 5.161 | 5.366 | 646,835 | +0.20(+3.82%) |
May 07, 2003 | 5.310 | 5.310 | 5.113 | 5.168 | 427,590 | -0.10(-1.95%) |
May 06, 2003 | 5.303 | 5.358 | 5.050 | 5.271 | 451,035 | +0.06(+1.21%) |
May 05, 2003 | 5.239 | 5.318 | 5.090 | 5.208 | 458,766 | -0.03(-0.60%) |
May 02, 2003 | 5.287 | 5.326 | 5.066 | 5.239 | 541,395 | +0.02(+0.45%) |
May 01, 2003 | 5.074 | 5.263 | 5.034 | 5.216 | 638,977 | +0.26(+5.25%) |
Apr 30, 2003 | 4.758 | 5.011 | 4.750 | 4.955 | 725,788 | +0.31(+6.62%) |
Apr 29, 2003 | 4.727 | 4.727 | 4.577 | 4.648 | 347,876 | -0.08(-1.67%) |
Apr 28, 2003 | 4.955 | 4.955 | 4.656 | 4.727 | 403,511 | -0.16(-3.23%) |
Apr 25, 2003 | 4.853 | 4.963 | 4.813 | 4.884 | 421,127 | +0.03(+0.65%) |
Apr 24, 2003 | 5.011 | 5.090 | 4.853 | 4.853 | 488,421 | -0.21(-4.06%) |
Apr 23, 2003 | 5.208 | 5.216 | 4.995 | 5.058 | 653,045 | -0.16(-3.03%) |
Apr 22, 2003 | 5.326 | 5.366 | 5.176 | 5.216 | 392,992 | -0.06(-1.05%) |
Apr 21, 2003 | 5.247 | 5.366 | 5.161 | 5.271 | 670,027 | -0.04(-0.74%) |
Apr 17, 2003 | 5.405 | 5.508 | 5.279 | 5.310 | 521,118 | -0.06(-1.17%) |
Apr 16, 2003 | 5.216 | 5.405 | 5.090 | 5.374 | 460,413 | +0.11(+2.10%) |
Apr 15, 2003 | 5.255 | 5.295 | 5.034 | 5.263 | 279,188 | +0.05(+0.91%) |
Apr 14, 2003 | 5.011 | 5.247 | 4.932 | 5.216 | 363,464 | +0.18(+3.61%) |
Apr 11, 2003 | 4.861 | 5.066 | 4.861 | 5.034 | 151,443 | +0.06(+1.27%) |
Apr 10, 2003 | 4.987 | 5.050 | 4.900 | 4.971 | 506,924 | -0.04(-0.79%) |
Apr 09, 2003 | 4.971 | 5.129 | 4.884 | 5.011 | 568,768 | +0.03(+0.63%) |
Apr 08, 2003 | 4.892 | 5.050 | 4.869 | 4.979 | 392,232 | +0.13(+2.60%) |
Apr 07, 2003 | 4.711 | 4.861 | 4.616 | 4.853 | 276,146 | +0.00(+0.00%) |
Apr 04, 2003 | 4.600 | 4.853 | 4.585 | 4.853 | 358,141 | +0.18(+3.89%) |
Apr 03, 2003 | 4.671 | 4.782 | 4.624 | 4.671 | 223,680 | -0.07(-1.50%) |
Apr 02, 2003 | 4.537 | 4.813 | 4.537 | 4.742 | 291,861 | -0.07(-1.48%) |