Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 6.433 | 6.472 | 6.433 | 6.472 | 52,734 | +0.01(+0.20%) |
Jun 27, 2003 | 6.368 | 6.472 | 6.368 | 6.459 | 99,048 | +0.09(+1.44%) |
Jun 26, 2003 | 6.346 | 6.368 | 6.346 | 6.368 | 19,030 | +0.04(+0.69%) |
Jun 25, 2003 | 6.333 | 6.385 | 6.285 | 6.324 | 111,430 | -0.05(-0.75%) |
Jun 24, 2003 | 6.342 | 6.372 | 6.333 | 6.372 | 28,430 | +0.05(+0.76%) |
Jun 23, 2003 | 6.355 | 6.372 | 6.320 | 6.324 | 31,640 | -0.02(-0.34%) |
Jun 20, 2003 | 6.342 | 6.350 | 6.320 | 6.346 | 57,319 | -0.00(-0.07%) |
Jun 19, 2003 | 6.429 | 6.468 | 6.346 | 6.350 | 65,803 | -0.08(-1.22%) |
Jun 18, 2003 | 6.420 | 6.438 | 6.394 | 6.429 | 27,972 | -0.00(-0.07%) |
Jun 17, 2003 | 6.416 | 6.455 | 6.416 | 6.433 | 51,587 | +0.00(+0.00%) |
Jun 16, 2003 | 6.403 | 6.472 | 6.403 | 6.433 | 61,217 | +0.02(+0.34%) |
Jun 13, 2003 | 6.403 | 6.442 | 6.372 | 6.411 | 77,496 | +0.02(+0.34%) |
Jun 12, 2003 | 6.381 | 6.407 | 6.372 | 6.390 | 53,880 | +0.02(+0.34%) |
Jun 11, 2003 | 6.368 | 6.398 | 6.355 | 6.368 | 42,416 | +0.02(+0.34%) |
Jun 10, 2003 | 6.372 | 6.398 | 6.346 | 6.346 | 36,684 | -0.02(-0.27%) |
Jun 09, 2003 | 6.390 | 6.394 | 6.346 | 6.363 | 92,170 | -0.03(-0.55%) |
Jun 06, 2003 | 6.411 | 6.411 | 6.394 | 6.398 | 5,731 | +0.01(+0.14%) |
Jun 05, 2003 | 6.433 | 6.433 | 6.376 | 6.390 | 49,983 | +0.00(+0.00%) |
Jun 04, 2003 | 6.346 | 6.390 | 6.307 | 6.390 | 37,372 | +0.01(+0.21%) |
Jun 03, 2003 | 6.324 | 6.411 | 6.324 | 6.376 | 21,323 | +0.03(+0.41%) |
Jun 02, 2003 | 6.433 | 6.433 | 6.346 | 6.350 | 26,367 | -0.07(-1.02%) |
May 30, 2003 | 6.368 | 6.455 | 6.368 | 6.416 | 26,137 | +0.07(+1.10%) |
May 29, 2003 | 6.302 | 6.346 | 6.285 | 6.346 | 11,693 | +0.05(+0.76%) |
May 28, 2003 | 6.272 | 6.311 | 6.259 | 6.298 | 39,436 | +0.05(+0.77%) |
May 27, 2003 | 6.350 | 6.433 | 6.250 | 6.250 | 229,279 | -0.14(-2.18%) |
May 23, 2003 | 6.337 | 6.390 | 6.324 | 6.390 | 48,148 | +0.05(+0.83%) |
May 22, 2003 | 6.333 | 6.355 | 6.315 | 6.337 | 53,651 | -0.03(-0.48%) |
May 21, 2003 | 6.411 | 6.411 | 6.368 | 6.368 | 45,168 | -0.02(-0.34%) |
May 20, 2003 | 6.390 | 6.464 | 6.390 | 6.390 | 45,855 | -0.05(-0.81%) |
May 19, 2003 | 6.411 | 6.442 | 6.390 | 6.442 | 13,527 | +0.01(+0.14%) |
May 16, 2003 | 6.433 | 6.455 | 6.411 | 6.433 | 33,704 | +0.01(+0.14%) |
May 15, 2003 | 6.433 | 6.446 | 6.411 | 6.424 | 18,800 | -0.01(-0.14%) |
May 14, 2003 | 6.346 | 6.455 | 6.346 | 6.433 | 92,858 | +0.10(+1.51%) |
May 13, 2003 | 6.281 | 6.342 | 6.281 | 6.337 | 20,864 | +0.01(+0.21%) |
May 12, 2003 | 6.298 | 6.342 | 6.298 | 6.324 | 30,264 | +0.04(+0.69%) |
May 09, 2003 | 6.272 | 6.315 | 6.272 | 6.281 | 33,933 | +0.00(+0.00%) |
May 08, 2003 | 6.254 | 6.281 | 6.215 | 6.281 | 51,587 | +0.04(+0.70%) |
May 07, 2003 | 6.189 | 6.254 | 6.189 | 6.237 | 49,065 | +0.05(+0.78%) |
May 06, 2003 | 6.189 | 6.189 | 6.158 | 6.189 | 44,021 | +0.02(+0.28%) |
May 05, 2003 | 6.185 | 6.185 | 6.137 | 6.171 | 30,264 | -0.00(-0.07%) |
May 02, 2003 | 6.171 | 6.185 | 6.154 | 6.176 | 19,718 | +0.02(+0.35%) |
May 01, 2003 | 6.185 | 6.185 | 6.141 | 6.154 | 35,309 | -0.02(-0.35%) |
Apr 30, 2003 | 6.167 | 6.189 | 6.145 | 6.176 | 20,635 | +0.03(+0.43%) |
Apr 29, 2003 | 6.145 | 6.167 | 6.124 | 6.150 | 32,328 | +0.00(+0.07%) |
Apr 28, 2003 | 6.189 | 6.189 | 6.145 | 6.145 | 16,737 | -0.04(-0.63%) |
Apr 25, 2003 | 6.185 | 6.193 | 6.185 | 6.185 | 7,795 | +0.01(+0.21%) |
Apr 24, 2003 | 6.167 | 6.185 | 6.150 | 6.171 | 15,132 | +0.00(+0.07%) |
Apr 23, 2003 | 6.158 | 6.167 | 6.128 | 6.167 | 29,118 | +0.00(+0.07%) |
Apr 22, 2003 | 6.145 | 6.176 | 6.145 | 6.163 | 36,226 | +0.00(+0.00%) |
Apr 21, 2003 | 6.154 | 6.163 | 6.137 | 6.163 | 42,875 | +0.01(+0.21%) |
Apr 17, 2003 | 6.145 | 6.154 | 6.128 | 6.150 | 22,010 | +0.01(+0.14%) |
Apr 16, 2003 | 6.145 | 6.145 | 6.137 | 6.141 | 27,972 | +0.02(+0.36%) |
Apr 15, 2003 | 6.137 | 6.154 | 6.119 | 6.119 | 60,529 | -0.02(-0.28%) |
Apr 14, 2003 | 6.163 | 6.171 | 6.084 | 6.137 | 104,551 | -0.03(-0.57%) |
Apr 11, 2003 | 6.171 | 6.189 | 6.171 | 6.171 | 21,323 | +0.00(+0.00%) |
Apr 10, 2003 | 6.171 | 6.189 | 6.154 | 6.171 | 38,977 | +0.00(+0.00%) |
Apr 09, 2003 | 6.171 | 6.185 | 6.115 | 6.171 | 40,582 | +0.03(+0.57%) |
Apr 08, 2003 | 6.193 | 6.193 | 6.137 | 6.137 | 58,237 | -0.03(-0.42%) |
Apr 07, 2003 | 6.254 | 6.254 | 6.154 | 6.163 | 47,231 | -0.07(-1.12%) |
Apr 04, 2003 | 6.241 | 6.241 | 6.211 | 6.233 | 24,991 | +0.03(+0.49%) |
Apr 03, 2003 | 6.215 | 6.215 | 6.180 | 6.202 | 20,176 | +0.01(+0.14%) |
Apr 02, 2003 | 6.211 | 6.211 | 6.167 | 6.193 | 11,922 | -0.00(-0.07%) |