Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 5.904 | 5.937 | 5.791 | 5.866 | 2,204,591 | +0.04(+0.73%) |
Jun 27, 2003 | 5.881 | 5.937 | 5.800 | 5.824 | 845,590 | -0.06(-0.96%) |
Jun 26, 2003 | 5.692 | 5.904 | 5.682 | 5.881 | 1,753,426 | +0.17(+2.89%) |
Jun 25, 2003 | 5.668 | 5.767 | 5.668 | 5.715 | 1,521,809 | +0.06(+1.00%) |
Jun 24, 2003 | 5.621 | 5.715 | 5.621 | 5.659 | 986,805 | +0.01(+0.25%) |
Jun 23, 2003 | 5.729 | 5.729 | 5.574 | 5.644 | 1,160,411 | -0.07(-1.24%) |
Jun 20, 2003 | 5.692 | 5.772 | 5.644 | 5.715 | 1,131,618 | +0.04(+0.67%) |
Jun 19, 2003 | 5.833 | 5.871 | 5.654 | 5.677 | 1,070,009 | -0.18(-3.06%) |
Jun 18, 2003 | 5.961 | 5.999 | 5.762 | 5.857 | 746,931 | -0.10(-1.74%) |
Jun 17, 2003 | 5.824 | 5.994 | 5.739 | 5.961 | 891,533 | +0.16(+2.68%) |
Jun 16, 2003 | 5.692 | 5.810 | 5.692 | 5.805 | 524,418 | +0.16(+2.76%) |
Jun 13, 2003 | 5.786 | 5.829 | 5.649 | 5.649 | 521,031 | -0.10(-1.81%) |
Jun 12, 2003 | 5.805 | 5.819 | 5.668 | 5.753 | 320,325 | -0.00(-0.08%) |
Jun 11, 2003 | 5.777 | 5.810 | 5.687 | 5.758 | 573,960 | -0.05(-0.89%) |
Jun 10, 2003 | 5.692 | 5.824 | 5.668 | 5.810 | 662,880 | +0.12(+2.07%) |
Jun 09, 2003 | 5.701 | 5.739 | 5.621 | 5.692 | 453,494 | -0.03(-0.58%) |
Jun 06, 2003 | 5.824 | 5.970 | 5.715 | 5.725 | 966,268 | -0.09(-1.46%) |
Jun 05, 2003 | 5.857 | 5.890 | 5.753 | 5.810 | 509,387 | -0.07(-1.20%) |
Jun 04, 2003 | 5.668 | 6.022 | 5.644 | 5.881 | 2,025,268 | +0.21(+3.75%) |
Jun 03, 2003 | 5.833 | 5.857 | 5.644 | 5.668 | 1,099,649 | -0.17(-2.83%) |
Jun 02, 2003 | 5.914 | 5.984 | 5.692 | 5.833 | 827,171 | -0.06(-1.04%) |
May 30, 2003 | 5.800 | 5.999 | 5.781 | 5.895 | 1,416,375 | +0.12(+2.04%) |
May 29, 2003 | 5.852 | 5.857 | 5.777 | 5.777 | 948,908 | -0.08(-1.29%) |
May 28, 2003 | 5.786 | 5.885 | 5.739 | 5.852 | 1,083,982 | +0.06(+0.98%) |
May 27, 2003 | 5.748 | 5.857 | 5.692 | 5.796 | 911,222 | +0.00(+0.00%) |
May 23, 2003 | 5.659 | 5.928 | 5.592 | 5.796 | 1,915,176 | +0.14(+2.51%) |
May 22, 2003 | 5.408 | 5.687 | 5.399 | 5.654 | 1,820,539 | +0.22(+4.09%) |
May 21, 2003 | 5.323 | 5.451 | 5.309 | 5.432 | 579,888 | +0.06(+1.14%) |
May 20, 2003 | 5.375 | 5.503 | 5.271 | 5.370 | 504,305 | -0.01(-0.26%) |
May 19, 2003 | 5.455 | 5.574 | 5.361 | 5.385 | 1,212,917 | -0.14(-2.56%) |
May 16, 2003 | 5.328 | 5.526 | 5.248 | 5.526 | 1,273,467 | +0.19(+3.54%) |
May 15, 2003 | 5.172 | 5.337 | 5.163 | 5.337 | 1,671,704 | +0.17(+3.29%) |
May 14, 2003 | 5.323 | 5.323 | 5.163 | 5.167 | 823,360 | -0.12(-2.32%) |
May 13, 2003 | 5.328 | 5.337 | 5.285 | 5.290 | 451,165 | -0.05(-0.89%) |
May 12, 2003 | 5.361 | 5.380 | 5.323 | 5.337 | 699,295 | -0.03(-0.62%) |
May 09, 2003 | 5.267 | 5.385 | 5.252 | 5.370 | 494,566 | +0.13(+2.43%) |
May 08, 2003 | 5.337 | 5.337 | 5.210 | 5.243 | 563,586 | -0.11(-2.03%) |
May 07, 2003 | 5.304 | 5.389 | 5.267 | 5.352 | 1,119,338 | +0.05(+0.89%) |
May 06, 2003 | 5.290 | 5.418 | 5.290 | 5.304 | 699,295 | +0.03(+0.63%) |
May 05, 2003 | 5.361 | 5.361 | 5.252 | 5.271 | 767,467 | -0.04(-0.80%) |
May 02, 2003 | 5.243 | 5.356 | 5.229 | 5.314 | 613,127 | +0.11(+2.18%) |
May 01, 2003 | 5.276 | 5.295 | 5.115 | 5.200 | 660,551 | -0.07(-1.26%) |
Apr 30, 2003 | 5.333 | 5.347 | 5.243 | 5.267 | 660,763 | -0.08(-1.50%) |
Apr 29, 2003 | 5.484 | 5.503 | 5.290 | 5.347 | 1,354,342 | -0.14(-2.50%) |
Apr 28, 2003 | 5.385 | 5.507 | 5.314 | 5.484 | 839,027 | +0.19(+3.66%) |
Apr 25, 2003 | 5.484 | 5.484 | 5.196 | 5.290 | 918,209 | -0.19(-3.53%) |
Apr 24, 2003 | 5.479 | 5.489 | 5.323 | 5.484 | 1,244,250 | -0.02(-0.34%) |
Apr 23, 2003 | 5.432 | 5.550 | 5.422 | 5.503 | 1,059,635 | +0.07(+1.30%) |
Apr 22, 2003 | 5.267 | 5.432 | 5.243 | 5.432 | 792,450 | +0.12(+2.22%) |
Apr 21, 2003 | 5.337 | 5.432 | 5.314 | 5.314 | 1,014,751 | +0.01(+0.18%) |
Apr 17, 2003 | 5.172 | 5.309 | 5.139 | 5.304 | 1,200,637 | +0.17(+3.41%) |
Apr 16, 2003 | 5.196 | 5.196 | 5.101 | 5.130 | 482,075 | -0.06(-1.09%) |
Apr 15, 2003 | 5.153 | 5.191 | 5.073 | 5.186 | 673,678 | +0.03(+0.64%) |
Apr 14, 2003 | 5.030 | 5.172 | 4.959 | 5.153 | 595,555 | +0.21(+4.20%) |
Apr 11, 2003 | 4.936 | 5.054 | 4.903 | 4.945 | 348,483 | +0.00(+0.00%) |
Apr 10, 2003 | 4.983 | 4.983 | 4.917 | 4.945 | 338,321 | +0.01(+0.19%) |
Apr 09, 2003 | 5.021 | 5.096 | 4.936 | 4.936 | 352,929 | -0.10(-2.06%) |
Apr 08, 2003 | 5.120 | 5.120 | 4.997 | 5.040 | 305,081 | -0.03(-0.65%) |
Apr 07, 2003 | 5.125 | 5.290 | 5.026 | 5.073 | 727,242 | +0.00(+0.00%) |
Apr 04, 2003 | 5.101 | 5.120 | 4.964 | 5.073 | 291,743 | +0.02(+0.37%) |
Apr 03, 2003 | 5.120 | 5.148 | 4.983 | 5.054 | 734,016 | -0.02(-0.37%) |
Apr 02, 2003 | 4.936 | 5.073 | 4.936 | 5.073 | 1,711,083 | +0.17(+3.57%) |