Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 5.409 | 5.457 | 5.377 | 5.450 | 43,616 | +0.05(+0.97%) |
Jun 27, 2003 | 5.374 | 5.416 | 5.370 | 5.398 | 75,754 | +0.06(+1.04%) |
Jun 26, 2003 | 5.328 | 5.353 | 5.318 | 5.342 | 48,207 | +0.01(+0.20%) |
Jun 25, 2003 | 5.290 | 5.353 | 5.290 | 5.332 | 71,737 | +0.01(+0.13%) |
Jun 24, 2003 | 5.294 | 5.353 | 5.252 | 5.325 | 116,214 | +0.01(+0.13%) |
Jun 23, 2003 | 5.269 | 5.321 | 5.269 | 5.318 | 23,529 | +0.01(+0.26%) |
Jun 20, 2003 | 5.301 | 5.332 | 5.280 | 5.304 | 115,066 | -0.02(-0.46%) |
Jun 19, 2003 | 5.266 | 5.328 | 5.262 | 5.328 | 171,883 | +0.07(+1.26%) |
Jun 18, 2003 | 5.346 | 5.349 | 5.241 | 5.262 | 117,362 | -0.06(-1.11%) |
Jun 17, 2003 | 5.332 | 5.349 | 5.297 | 5.321 | 103,875 | -0.05(-0.84%) |
Jun 16, 2003 | 5.419 | 5.433 | 5.367 | 5.367 | 37,590 | -0.07(-1.22%) |
Jun 13, 2003 | 5.430 | 5.457 | 5.402 | 5.433 | 64,850 | +0.03(+0.58%) |
Jun 12, 2003 | 5.423 | 5.457 | 5.360 | 5.402 | 105,023 | -0.01(-0.19%) |
Jun 11, 2003 | 5.402 | 5.457 | 5.339 | 5.412 | 100,719 | +0.03(+0.52%) |
Jun 10, 2003 | 5.356 | 5.436 | 5.328 | 5.384 | 80,919 | +0.05(+0.98%) |
Jun 09, 2003 | 5.363 | 5.363 | 5.315 | 5.332 | 76,041 | +0.00(+0.00%) |
Jun 06, 2003 | 5.318 | 5.367 | 5.315 | 5.332 | 64,563 | -0.02(-0.33%) |
Jun 05, 2003 | 5.367 | 5.457 | 5.318 | 5.349 | 91,537 | -0.02(-0.32%) |
Jun 04, 2003 | 5.436 | 5.454 | 5.318 | 5.367 | 105,597 | -0.03(-0.65%) |
Jun 03, 2003 | 5.349 | 5.402 | 5.321 | 5.402 | 50,216 | +0.05(+0.98%) |
Jun 02, 2003 | 5.409 | 5.457 | 5.332 | 5.349 | 79,772 | -0.02(-0.45%) |
May 30, 2003 | 5.363 | 5.436 | 5.360 | 5.374 | 43,903 | -0.02(-0.45%) |
May 29, 2003 | 5.325 | 5.402 | 5.297 | 5.398 | 53,085 | +0.10(+1.91%) |
May 28, 2003 | 5.349 | 5.506 | 5.262 | 5.297 | 113,919 | -0.05(-0.91%) |
May 27, 2003 | 5.259 | 5.349 | 5.231 | 5.346 | 75,754 | +0.12(+2.20%) |
May 23, 2003 | 5.252 | 5.273 | 5.231 | 5.231 | 52,511 | +0.00(+0.07%) |
May 22, 2003 | 5.227 | 5.231 | 5.213 | 5.227 | 82,067 | +0.03(+0.54%) |
May 21, 2003 | 5.213 | 5.252 | 5.179 | 5.200 | 127,405 | +0.00(+0.00%) |
May 20, 2003 | 5.186 | 5.252 | 5.179 | 5.200 | 72,885 | -0.02(-0.40%) |
May 19, 2003 | 5.280 | 5.290 | 5.217 | 5.220 | 45,338 | -0.02(-0.47%) |
May 16, 2003 | 5.276 | 5.297 | 5.220 | 5.245 | 43,616 | +0.01(+0.13%) |
May 15, 2003 | 5.234 | 5.315 | 5.234 | 5.238 | 106,458 | +0.00(+0.00%) |
May 14, 2003 | 5.248 | 5.321 | 5.227 | 5.238 | 63,702 | -0.02(-0.33%) |
May 13, 2003 | 5.227 | 5.294 | 5.213 | 5.255 | 46,198 | +0.01(+0.27%) |
May 12, 2003 | 5.238 | 5.381 | 5.238 | 5.241 | 92,110 | -0.04(-0.73%) |
May 09, 2003 | 5.304 | 5.325 | 5.231 | 5.280 | 96,989 | +0.00(+0.00%) |
May 08, 2003 | 5.294 | 5.315 | 5.220 | 5.280 | 55,955 | +0.02(+0.40%) |
May 07, 2003 | 5.318 | 5.346 | 5.213 | 5.259 | 57,103 | -0.02(-0.46%) |
May 06, 2003 | 5.283 | 5.290 | 5.175 | 5.283 | 82,354 | +0.03(+0.66%) |
May 05, 2003 | 5.241 | 5.325 | 5.220 | 5.248 | 55,955 | +0.00(+0.07%) |
May 02, 2003 | 5.280 | 5.287 | 5.213 | 5.245 | 68,007 | -0.01(-0.20%) |
May 01, 2003 | 5.227 | 5.262 | 5.227 | 5.255 | 53,085 | +0.03(+0.60%) |
Apr 30, 2003 | 5.269 | 5.269 | 5.210 | 5.224 | 59,972 | -0.01(-0.20%) |
Apr 29, 2003 | 5.262 | 5.311 | 5.227 | 5.234 | 91,823 | -0.04(-0.73%) |
Apr 28, 2003 | 5.227 | 5.276 | 5.200 | 5.273 | 74,606 | +0.05(+0.87%) |
Apr 25, 2003 | 5.224 | 5.227 | 5.193 | 5.227 | 75,180 | +0.00(+0.07%) |
Apr 24, 2003 | 5.227 | 5.276 | 5.193 | 5.224 | 59,398 | -0.00(-0.07%) |
Apr 23, 2003 | 5.227 | 5.280 | 5.175 | 5.227 | 92,971 | +0.00(+0.00%) |
Apr 22, 2003 | 5.227 | 5.245 | 5.193 | 5.227 | 124,823 | +0.01(+0.13%) |
Apr 21, 2003 | 5.196 | 5.227 | 5.193 | 5.220 | 61,120 | -0.01(-0.13%) |
Apr 17, 2003 | 5.227 | 5.227 | 5.175 | 5.227 | 64,276 | +0.00(+0.00%) |
Apr 16, 2003 | 5.210 | 5.231 | 5.189 | 5.227 | 58,250 | +0.03(+0.54%) |
Apr 15, 2003 | 5.179 | 5.200 | 5.158 | 5.200 | 43,903 | +0.02(+0.47%) |
Apr 14, 2003 | 5.206 | 5.241 | 5.165 | 5.175 | 82,354 | -0.03(-0.67%) |
Apr 11, 2003 | 5.245 | 5.245 | 5.161 | 5.210 | 59,398 | -0.02(-0.33%) |
Apr 10, 2003 | 5.193 | 5.227 | 5.175 | 5.227 | 86,371 | +0.03(+0.60%) |
Apr 09, 2003 | 5.210 | 5.224 | 5.175 | 5.196 | 62,268 | -0.02(-0.47%) |
Apr 08, 2003 | 5.193 | 5.220 | 5.179 | 5.220 | 60,546 | +0.03(+0.54%) |
Apr 07, 2003 | 5.193 | 5.280 | 5.175 | 5.193 | 56,816 | -0.03(-0.60%) |
Apr 04, 2003 | 5.217 | 5.227 | 5.175 | 5.224 | 63,989 | +0.03(+0.54%) |
Apr 03, 2003 | 5.227 | 5.255 | 5.193 | 5.196 | 89,241 | -0.02(-0.47%) |
Apr 02, 2003 | 5.227 | 5.255 | 5.182 | 5.220 | 33,860 | +0.00(+0.07%) |