Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 6.486 | 6.566 | 6.313 | 6.529 | 500,484 | +0.09(+1.38%) |
Jun 27, 2003 | 6.369 | 6.510 | 6.341 | 6.439 | 124,215 | +0.02(+0.37%) |
Jun 26, 2003 | 6.407 | 6.425 | 6.242 | 6.416 | 105,679 | +0.06(+0.89%) |
Jun 25, 2003 | 6.327 | 6.360 | 6.214 | 6.360 | 260,362 | -0.01(-0.22%) |
Jun 24, 2003 | 6.360 | 6.421 | 6.158 | 6.374 | 213,275 | +0.06(+0.97%) |
Jun 23, 2003 | 6.477 | 6.477 | 6.256 | 6.313 | 210,932 | -0.12(-1.82%) |
Jun 20, 2003 | 6.608 | 6.632 | 6.289 | 6.430 | 441,039 | -0.21(-3.11%) |
Jun 19, 2003 | 6.651 | 6.726 | 6.576 | 6.637 | 123,363 | -0.06(-0.91%) |
Jun 18, 2003 | 6.594 | 6.735 | 6.594 | 6.698 | 84,372 | -0.09(-1.38%) |
Jun 17, 2003 | 6.773 | 6.820 | 6.730 | 6.791 | 194,100 | -0.03(-0.41%) |
Jun 16, 2003 | 6.838 | 6.838 | 6.759 | 6.820 | 251,413 | +0.03(+0.41%) |
Jun 13, 2003 | 6.824 | 6.899 | 6.773 | 6.791 | 103,122 | -0.03(-0.41%) |
Jun 12, 2003 | 6.754 | 6.862 | 6.735 | 6.820 | 77,341 | +0.04(+0.55%) |
Jun 11, 2003 | 6.806 | 6.806 | 6.655 | 6.782 | 175,989 | -0.04(-0.55%) |
Jun 10, 2003 | 6.712 | 6.820 | 6.576 | 6.820 | 90,338 | +0.11(+1.61%) |
Jun 09, 2003 | 6.909 | 6.909 | 6.679 | 6.712 | 279,112 | -0.24(-3.51%) |
Jun 06, 2003 | 6.871 | 7.026 | 6.871 | 6.956 | 343,243 | +0.13(+1.93%) |
Jun 05, 2003 | 6.665 | 6.848 | 6.641 | 6.824 | 118,888 | +0.11(+1.68%) |
Jun 04, 2003 | 6.533 | 6.716 | 6.533 | 6.712 | 210,079 | +0.18(+2.73%) |
Jun 03, 2003 | 6.491 | 6.538 | 6.383 | 6.533 | 111,431 | +0.04(+0.65%) |
Jun 02, 2003 | 6.388 | 6.524 | 6.360 | 6.491 | 189,199 | +0.06(+0.88%) |
May 30, 2003 | 6.266 | 6.435 | 6.266 | 6.435 | 136,999 | +0.22(+3.47%) |
May 29, 2003 | 6.148 | 6.270 | 6.148 | 6.219 | 84,159 | +0.10(+1.69%) |
May 28, 2003 | 6.148 | 6.148 | 6.040 | 6.116 | 147,226 | +0.01(+0.23%) |
May 27, 2003 | 6.026 | 6.177 | 5.909 | 6.101 | 158,944 | +0.03(+0.46%) |
May 23, 2003 | 5.961 | 6.167 | 5.923 | 6.073 | 133,590 | +0.14(+2.29%) |
May 22, 2003 | 5.951 | 6.031 | 5.937 | 5.937 | 123,150 | -0.06(-1.02%) |
May 21, 2003 | 6.087 | 6.097 | 5.979 | 5.998 | 153,831 | -0.07(-1.16%) |
May 20, 2003 | 6.172 | 6.172 | 6.008 | 6.069 | 219,028 | -0.14(-2.27%) |
May 19, 2003 | 6.172 | 6.266 | 6.106 | 6.209 | 375,203 | +0.07(+1.15%) |
May 16, 2003 | 6.266 | 6.266 | 6.125 | 6.139 | 258,018 | -0.17(-2.75%) |
May 15, 2003 | 6.214 | 6.407 | 6.078 | 6.313 | 419,094 | +0.20(+3.22%) |
May 14, 2003 | 6.069 | 6.224 | 6.050 | 6.116 | 121,871 | -0.00(-0.08%) |
May 13, 2003 | 6.270 | 6.299 | 6.073 | 6.120 | 187,708 | -0.10(-1.66%) |
May 12, 2003 | 6.064 | 6.313 | 6.064 | 6.224 | 212,636 | +0.11(+1.84%) |
May 09, 2003 | 5.956 | 6.125 | 5.956 | 6.111 | 158,305 | +0.12(+2.04%) |
May 08, 2003 | 5.872 | 6.125 | 5.872 | 5.989 | 181,316 | +0.07(+1.19%) |
May 07, 2003 | 5.965 | 6.040 | 5.918 | 5.918 | 162,140 | -0.05(-0.79%) |
May 06, 2003 | 5.853 | 6.022 | 5.853 | 5.965 | 181,742 | +0.11(+1.92%) |
May 05, 2003 | 5.867 | 5.937 | 5.843 | 5.853 | 154,683 | +0.01(+0.24%) |
May 02, 2003 | 5.773 | 5.867 | 5.773 | 5.839 | 71,802 | +0.09(+1.55%) |
May 01, 2003 | 5.801 | 5.801 | 5.721 | 5.749 | 192,182 | -0.00(-0.08%) |
Apr 30, 2003 | 5.811 | 5.862 | 5.717 | 5.754 | 125,067 | -0.03(-0.57%) |
Apr 29, 2003 | 5.857 | 5.857 | 5.768 | 5.787 | 104,400 | -0.02(-0.40%) |
Apr 28, 2003 | 5.637 | 5.829 | 5.637 | 5.811 | 153,618 | +0.17(+3.00%) |
Apr 25, 2003 | 5.688 | 5.688 | 5.632 | 5.642 | 71,162 | -0.06(-0.99%) |
Apr 24, 2003 | 5.674 | 5.745 | 5.627 | 5.698 | 116,119 | +0.02(+0.41%) |
Apr 23, 2003 | 5.609 | 5.740 | 5.609 | 5.674 | 382,234 | +0.04(+0.75%) |
Apr 22, 2003 | 5.609 | 5.688 | 5.599 | 5.632 | 733,574 | +0.00(+0.00%) |
Apr 21, 2003 | 5.749 | 5.796 | 5.604 | 5.632 | 595,723 | -0.12(-2.04%) |
Apr 17, 2003 | 5.397 | 5.749 | 5.393 | 5.749 | 592,101 | +0.46(+8.70%) |
Apr 16, 2003 | 5.397 | 5.449 | 5.280 | 5.290 | 174,711 | -0.06(-1.14%) |
Apr 15, 2003 | 5.346 | 5.360 | 5.233 | 5.351 | 297,222 | -0.04(-0.78%) |
Apr 14, 2003 | 5.440 | 5.463 | 5.346 | 5.393 | 236,925 | -0.05(-0.86%) |
Apr 11, 2003 | 5.557 | 5.595 | 5.416 | 5.440 | 96,304 | -0.11(-2.03%) |
Apr 10, 2003 | 5.529 | 5.557 | 5.501 | 5.552 | 54,544 | +0.02(+0.42%) |
Apr 09, 2003 | 5.656 | 5.679 | 5.491 | 5.529 | 123,789 | -0.13(-2.32%) |
Apr 08, 2003 | 5.712 | 5.726 | 5.609 | 5.660 | 175,563 | -0.10(-1.71%) |
Apr 07, 2003 | 5.674 | 5.811 | 5.674 | 5.759 | 105,039 | +0.13(+2.34%) |
Apr 04, 2003 | 5.599 | 5.731 | 5.444 | 5.627 | 110,366 | +0.03(+0.50%) |
Apr 03, 2003 | 5.454 | 5.656 | 5.393 | 5.599 | 171,302 | +0.16(+2.93%) |
Apr 02, 2003 | 5.463 | 5.510 | 5.430 | 5.440 | 274,637 | -0.02(-0.43%) |