Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 5.405 | 5.423 | 5.396 | 5.405 | 87,249 | +0.00(+0.00%) |
Jun 27, 2003 | 5.469 | 5.492 | 5.377 | 5.405 | 158,181 | -0.04(-0.76%) |
Jun 26, 2003 | 5.557 | 5.561 | 5.437 | 5.446 | 144,038 | -0.09(-1.58%) |
Jun 25, 2003 | 5.506 | 5.534 | 5.492 | 5.534 | 21,540 | -0.00(-0.08%) |
Jun 24, 2003 | 5.451 | 5.538 | 5.446 | 5.538 | 97,258 | +0.11(+2.12%) |
Jun 23, 2003 | 5.423 | 5.469 | 5.405 | 5.423 | 91,166 | +0.01(+0.17%) |
Jun 20, 2003 | 5.483 | 5.483 | 5.359 | 5.414 | 60,922 | -0.08(-1.42%) |
Jun 19, 2003 | 5.506 | 5.506 | 5.437 | 5.492 | 65,056 | -0.01(-0.25%) |
Jun 18, 2003 | 5.515 | 5.538 | 5.478 | 5.506 | 50,261 | -0.03(-0.50%) |
Jun 17, 2003 | 5.524 | 5.538 | 5.520 | 5.534 | 14,795 | -0.02(-0.41%) |
Jun 16, 2003 | 5.547 | 5.570 | 5.534 | 5.557 | 68,537 | -0.01(-0.25%) |
Jun 13, 2003 | 5.538 | 5.580 | 5.534 | 5.570 | 51,131 | +0.01(+0.17%) |
Jun 12, 2003 | 5.566 | 5.566 | 5.524 | 5.561 | 53,959 | +0.00(+0.00%) |
Jun 11, 2003 | 5.515 | 5.561 | 5.515 | 5.561 | 61,357 | +0.05(+0.83%) |
Jun 10, 2003 | 5.501 | 5.520 | 5.483 | 5.515 | 65,274 | -0.01(-0.17%) |
Jun 09, 2003 | 5.492 | 5.524 | 5.492 | 5.524 | 54,395 | +0.04(+0.67%) |
Jun 06, 2003 | 5.552 | 5.557 | 5.488 | 5.488 | 77,023 | -0.04(-0.75%) |
Jun 05, 2003 | 5.552 | 5.561 | 5.524 | 5.529 | 51,566 | -0.06(-0.99%) |
Jun 04, 2003 | 5.497 | 5.584 | 5.492 | 5.584 | 76,153 | +0.07(+1.25%) |
Jun 03, 2003 | 5.501 | 5.515 | 5.474 | 5.515 | 37,641 | +0.04(+0.67%) |
Jun 02, 2003 | 5.455 | 5.488 | 5.451 | 5.478 | 46,344 | +0.00(+0.08%) |
May 30, 2003 | 5.437 | 5.478 | 5.437 | 5.474 | 33,072 | +0.00(+0.00%) |
May 29, 2003 | 5.442 | 5.474 | 5.409 | 5.474 | 54,612 | +0.03(+0.59%) |
May 28, 2003 | 5.460 | 5.460 | 5.377 | 5.442 | 134,899 | -0.00(-0.08%) |
May 27, 2003 | 5.497 | 5.529 | 5.446 | 5.446 | 75,718 | -0.07(-1.33%) |
May 23, 2003 | 5.552 | 5.557 | 5.515 | 5.520 | 73,977 | -0.03(-0.58%) |
May 22, 2003 | 5.529 | 5.575 | 5.529 | 5.552 | 37,423 | +0.01(+0.25%) |
May 21, 2003 | 5.538 | 5.575 | 5.524 | 5.538 | 101,827 | -0.00(-0.08%) |
May 20, 2003 | 5.580 | 5.580 | 5.529 | 5.543 | 214,534 | -0.04(-0.74%) |
May 19, 2003 | 5.625 | 5.630 | 5.584 | 5.584 | 65,491 | -0.04(-0.74%) |
May 16, 2003 | 5.639 | 5.662 | 5.607 | 5.625 | 217,362 | -0.05(-0.89%) |
May 15, 2003 | 5.690 | 5.699 | 5.639 | 5.676 | 31,114 | +0.00(+0.00%) |
May 14, 2003 | 5.727 | 5.727 | 5.676 | 5.676 | 109,660 | -0.05(-0.88%) |
May 13, 2003 | 5.736 | 5.740 | 5.722 | 5.727 | 51,566 | -0.00(-0.08%) |
May 12, 2003 | 5.722 | 5.745 | 5.717 | 5.731 | 77,023 | -0.00(-0.08%) |
May 09, 2003 | 5.763 | 5.800 | 5.708 | 5.736 | 152,959 | -0.05(-0.87%) |
May 08, 2003 | 5.731 | 5.786 | 5.708 | 5.786 | 87,467 | +0.06(+1.12%) |
May 07, 2003 | 5.690 | 5.722 | 5.685 | 5.722 | 62,445 | +0.03(+0.48%) |
May 06, 2003 | 5.648 | 5.708 | 5.630 | 5.694 | 130,330 | +0.06(+1.06%) |
May 05, 2003 | 5.653 | 5.653 | 5.621 | 5.635 | 116,405 | +0.01(+0.16%) |
May 02, 2003 | 5.630 | 5.644 | 5.607 | 5.625 | 32,201 | -0.02(-0.33%) |
May 01, 2003 | 5.589 | 5.653 | 5.580 | 5.644 | 75,718 | +0.06(+0.99%) |
Apr 30, 2003 | 5.570 | 5.593 | 5.570 | 5.589 | 68,755 | +0.00(+0.00%) |
Apr 29, 2003 | 5.566 | 5.593 | 5.561 | 5.589 | 62,445 | +0.01(+0.16%) |
Apr 28, 2003 | 5.593 | 5.593 | 5.575 | 5.580 | 46,562 | -0.01(-0.16%) |
Apr 25, 2003 | 5.589 | 5.593 | 5.584 | 5.589 | 10,226 | -0.00(-0.08%) |
Apr 24, 2003 | 5.593 | 5.598 | 5.566 | 5.593 | 113,141 | +0.01(+0.25%) |
Apr 23, 2003 | 5.589 | 5.598 | 5.566 | 5.580 | 167,101 | -0.01(-0.16%) |
Apr 22, 2003 | 5.557 | 5.589 | 5.529 | 5.589 | 164,925 | +0.06(+1.00%) |
Apr 21, 2003 | 5.515 | 5.538 | 5.506 | 5.534 | 119,451 | +0.00(+0.08%) |
Apr 17, 2003 | 5.538 | 5.538 | 5.501 | 5.529 | 68,537 | -0.00(-0.08%) |
Apr 16, 2003 | 5.515 | 5.534 | 5.492 | 5.534 | 75,935 | +0.02(+0.42%) |
Apr 15, 2003 | 5.511 | 5.511 | 5.455 | 5.511 | 110,966 | +0.02(+0.33%) |
Apr 14, 2003 | 5.432 | 5.506 | 5.432 | 5.492 | 60,487 | -0.01(-0.17%) |
Apr 11, 2003 | 5.506 | 5.506 | 5.469 | 5.501 | 80,722 | +0.03(+0.50%) |
Apr 10, 2003 | 5.469 | 5.497 | 5.469 | 5.474 | 98,999 | -0.02(-0.33%) |
Apr 09, 2003 | 5.478 | 5.492 | 5.455 | 5.492 | 66,579 | +0.02(+0.42%) |
Apr 08, 2003 | 5.419 | 5.478 | 5.419 | 5.469 | 105,744 | +0.06(+1.02%) |
Apr 07, 2003 | 5.409 | 5.423 | 5.377 | 5.414 | 92,689 | -0.03(-0.59%) |
Apr 04, 2003 | 5.451 | 5.455 | 5.423 | 5.446 | 85,944 | +0.00(+0.00%) |
Apr 03, 2003 | 5.423 | 5.446 | 5.414 | 5.446 | 59,617 | +0.01(+0.25%) |
Apr 02, 2003 | 5.428 | 5.460 | 5.428 | 5.432 | 83,333 | -0.03(-0.51%) |