Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 6.525 | 6.576 | 6.350 | 6.384 | 5,153 | -0.03(-0.52%) |
Jun 27, 2003 | 6.484 | 6.484 | 6.367 | 6.417 | 6,830 | -0.01(-0.13%) |
Jun 26, 2003 | 6.369 | 6.425 | 6.369 | 6.425 | 1,078 | -0.01(-0.12%) |
Jun 25, 2003 | 6.450 | 6.450 | 6.342 | 6.433 | 7,190 | +0.11(+1.70%) |
Jun 24, 2003 | 6.409 | 6.417 | 6.325 | 6.325 | 10,066 | -0.06(-0.91%) |
Jun 23, 2003 | 6.467 | 6.484 | 6.375 | 6.384 | 9,107 | -0.08(-1.29%) |
Jun 20, 2003 | 6.442 | 6.525 | 6.442 | 6.467 | 2,876 | +0.00(+0.00%) |
Jun 19, 2003 | 6.375 | 6.467 | 6.217 | 6.467 | 21,930 | +0.19(+3.06%) |
Jun 18, 2003 | 6.258 | 6.317 | 6.242 | 6.275 | 23,008 | -0.02(-0.27%) |
Jun 17, 2003 | 6.275 | 6.325 | 6.225 | 6.292 | 15,219 | -0.03(-0.53%) |
Jun 16, 2003 | 6.375 | 6.375 | 6.217 | 6.325 | 19,413 | +0.03(+0.52%) |
Jun 13, 2003 | 6.375 | 6.467 | 6.275 | 6.293 | 14,140 | -0.13(-2.06%) |
Jun 12, 2003 | 6.267 | 6.425 | 6.183 | 6.425 | 43,501 | +0.17(+2.67%) |
Jun 11, 2003 | 6.258 | 6.267 | 5.966 | 6.258 | 10,066 | -0.13(-1.96%) |
Jun 10, 2003 | 6.500 | 6.500 | 6.375 | 6.384 | 13,781 | +0.08(+1.19%) |
Jun 09, 2003 | 6.225 | 6.467 | 6.225 | 6.309 | 16,417 | +0.09(+1.48%) |
Jun 06, 2003 | 6.200 | 6.242 | 6.133 | 6.217 | 21,930 | +0.05(+0.81%) |
Jun 05, 2003 | 5.891 | 6.208 | 5.891 | 6.167 | 11,384 | -0.05(-0.81%) |
Jun 04, 2003 | 6.200 | 6.217 | 6.133 | 6.217 | 13,781 | +0.13(+2.05%) |
Jun 03, 2003 | 6.058 | 6.192 | 6.058 | 6.092 | 17,136 | -0.10(-1.62%) |
Jun 02, 2003 | 6.175 | 6.225 | 6.158 | 6.192 | 6,471 | +0.02(+0.28%) |
May 30, 2003 | 6.217 | 6.242 | 6.133 | 6.174 | 69,505 | -0.07(-1.08%) |
May 29, 2003 | 6.108 | 6.258 | 6.108 | 6.242 | 18,574 | +0.09(+1.49%) |
May 28, 2003 | 6.167 | 6.175 | 6.133 | 6.150 | 4,074 | -0.07(-1.07%) |
May 27, 2003 | 6.142 | 6.217 | 6.058 | 6.217 | 8,148 | +0.08(+1.36%) |
May 23, 2003 | 6.016 | 6.200 | 6.016 | 6.133 | 12,103 | +0.06(+0.96%) |
May 22, 2003 | 6.058 | 6.133 | 6.050 | 6.075 | 5,033 | -0.06(-0.95%) |
May 21, 2003 | 6.133 | 6.192 | 6.125 | 6.133 | 10,186 | -0.06(-0.94%) |
May 20, 2003 | 6.092 | 6.192 | 5.916 | 6.192 | 17,016 | +0.18(+2.91%) |
May 19, 2003 | 6.317 | 6.317 | 5.908 | 6.016 | 23,368 | -0.03(-0.55%) |
May 16, 2003 | 6.008 | 6.050 | 5.900 | 6.050 | 17,855 | +0.04(+0.69%) |
May 15, 2003 | 6.117 | 6.117 | 5.966 | 6.008 | 16,058 | -0.13(-2.04%) |
May 14, 2003 | 6.133 | 6.217 | 6.133 | 6.133 | 11,863 | -0.08(-1.34%) |
May 13, 2003 | 6.092 | 6.225 | 6.042 | 6.217 | 9,826 | +0.00(+0.00%) |
May 12, 2003 | 6.133 | 6.217 | 5.975 | 6.217 | 16,297 | +0.16(+2.62%) |
May 09, 2003 | 6.200 | 6.200 | 6.058 | 6.058 | 1,438 | +0.02(+0.28%) |
May 08, 2003 | 6.058 | 6.175 | 5.983 | 6.042 | 15,459 | -0.03(-0.41%) |
May 07, 2003 | 6.033 | 6.192 | 5.966 | 6.067 | 16,297 | -0.01(-0.14%) |
May 06, 2003 | 5.866 | 6.133 | 5.866 | 6.075 | 31,757 | +0.11(+1.82%) |
May 05, 2003 | 5.674 | 6.092 | 5.649 | 5.966 | 48,773 | +0.13(+2.29%) |
May 02, 2003 | 5.574 | 5.841 | 5.574 | 5.833 | 19,293 | +0.24(+4.33%) |
May 01, 2003 | 5.633 | 5.633 | 5.474 | 5.591 | 33,554 | -0.10(-1.76%) |
Apr 30, 2003 | 5.716 | 5.716 | 5.599 | 5.691 | 34,633 | -0.03(-0.44%) |
Apr 29, 2003 | 6.551 | 6.551 | 5.507 | 5.716 | 128,945 | -0.69(-10.81%) |
Apr 28, 2003 | 5.900 | 6.617 | 5.900 | 6.409 | 54,885 | +0.19(+3.09%) |
Apr 25, 2003 | 6.175 | 6.258 | 5.841 | 6.217 | 52,249 | -0.01(-0.15%) |
Apr 24, 2003 | 6.175 | 6.342 | 6.175 | 6.226 | 14,380 | -0.07(-1.18%) |
Apr 23, 2003 | 6.250 | 6.309 | 6.200 | 6.300 | 73,700 | -0.02(-0.26%) |
Apr 22, 2003 | 6.258 | 6.551 | 6.217 | 6.317 | 41,104 | +0.06(+0.93%) |
Apr 21, 2003 | 6.217 | 6.534 | 6.050 | 6.258 | 94,671 | +0.06(+0.94%) |
Apr 17, 2003 | 6.042 | 6.208 | 6.042 | 6.200 | 24,686 | +0.15(+2.48%) |
Apr 16, 2003 | 6.108 | 6.208 | 6.050 | 6.050 | 19,174 | -0.04(-0.68%) |
Apr 15, 2003 | 6.008 | 6.167 | 5.925 | 6.092 | 66,509 | +0.08(+1.39%) |
Apr 14, 2003 | 5.699 | 6.258 | 5.699 | 6.008 | 57,881 | +0.33(+5.73%) |
Apr 11, 2003 | 5.633 | 5.758 | 5.633 | 5.683 | 21,690 | +0.09(+1.64%) |
Apr 10, 2003 | 5.466 | 5.649 | 5.466 | 5.591 | 24,446 | +0.12(+2.13%) |
Apr 09, 2003 | 5.366 | 5.474 | 5.366 | 5.474 | 36,910 | +0.11(+2.02%) |
Apr 08, 2003 | 5.407 | 5.416 | 5.341 | 5.366 | 14,380 | -0.04(-0.77%) |
Apr 07, 2003 | 5.407 | 5.566 | 5.341 | 5.407 | 15,219 | +0.04(+0.78%) |
Apr 04, 2003 | 5.441 | 5.441 | 5.341 | 5.366 | 18,934 | -0.06(-1.08%) |
Apr 03, 2003 | 5.482 | 5.482 | 5.391 | 5.424 | 28,880 | +0.00(+0.00%) |
Apr 02, 2003 | 5.424 | 5.507 | 5.391 | 5.424 | 16,058 | -0.04(-0.76%) |