Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 5.829 | 5.921 | 5.822 | 5.867 | 10,761 | +0.04(+0.64%) |
Jun 27, 2003 | 5.829 | 5.829 | 5.753 | 5.829 | 6,168 | -0.05(-0.78%) |
Jun 26, 2003 | 5.905 | 5.905 | 5.875 | 5.875 | 8,661 | -0.05(-0.77%) |
Jun 25, 2003 | 5.921 | 5.921 | 5.921 | 5.921 | 656 | +0.03(+0.52%) |
Jun 24, 2003 | 5.890 | 5.890 | 5.890 | 5.890 | 1,312 | +0.00(+0.00%) |
Jun 23, 2003 | 5.898 | 5.898 | 5.890 | 5.890 | 1,312 | -0.03(-0.51%) |
Jun 20, 2003 | 5.921 | 5.921 | 5.921 | 5.921 | 656 | -0.10(-1.65%) |
Jun 19, 2003 | 6.020 | 6.020 | 5.859 | 6.020 | 36,614 | +0.00(+0.00%) |
Jun 18, 2003 | 6.096 | 6.104 | 5.959 | 6.020 | 24,147 | -0.09(-1.50%) |
Jun 17, 2003 | 5.982 | 6.133 | 5.982 | 6.111 | 146,720 | +0.02(+0.38%) |
Jun 16, 2003 | 6.096 | 6.096 | 6.065 | 6.088 | 19,029 | +0.01(+0.13%) |
Jun 13, 2003 | 6.088 | 6.096 | 6.081 | 6.081 | 45,538 | -0.02(-0.25%) |
Jun 12, 2003 | 6.058 | 6.096 | 6.012 | 6.096 | 60,761 | +0.08(+1.27%) |
Jun 11, 2003 | 6.020 | 6.020 | 5.905 | 6.020 | 46,325 | +0.11(+1.94%) |
Jun 10, 2003 | 5.829 | 5.905 | 5.677 | 5.905 | 55,905 | +0.14(+2.51%) |
Jun 09, 2003 | 5.738 | 5.761 | 5.715 | 5.761 | 13,254 | +0.02(+0.40%) |
Jun 06, 2003 | 5.700 | 5.738 | 5.669 | 5.738 | 3,805 | -0.02(-0.26%) |
Jun 05, 2003 | 5.753 | 5.753 | 5.654 | 5.753 | 5,511 | +0.06(+1.07%) |
Jun 04, 2003 | 5.639 | 5.715 | 5.578 | 5.692 | 86,746 | +0.07(+1.22%) |
Jun 03, 2003 | 5.326 | 5.639 | 5.311 | 5.624 | 250,395 | +0.29(+5.43%) |
Jun 02, 2003 | 4.877 | 5.334 | 4.877 | 5.334 | 426,775 | +0.55(+11.45%) |
May 30, 2003 | 4.549 | 4.877 | 4.549 | 4.786 | 34,514 | +0.23(+5.03%) |
May 29, 2003 | 4.229 | 4.564 | 4.229 | 4.557 | 90,945 | +0.18(+4.18%) |
May 28, 2003 | 4.290 | 4.374 | 4.229 | 4.374 | 93,307 | -0.08(-1.88%) |
May 27, 2003 | 4.343 | 4.465 | 4.343 | 4.458 | 28,215 | +0.01(+0.17%) |
May 23, 2003 | 4.442 | 4.450 | 4.442 | 4.450 | 1,312 | +0.04(+0.86%) |
May 22, 2003 | 4.435 | 4.458 | 4.381 | 4.412 | 7,480 | -0.16(-3.50%) |
May 21, 2003 | 4.572 | 4.572 | 4.572 | 4.572 | 656 | +0.00(+0.00%) |
May 20, 2003 | 4.572 | 4.572 | 4.572 | 4.572 | 131 | +0.00(+0.00%) |
May 19, 2003 | 4.572 | 4.572 | 4.572 | 4.572 | 1,312 | +0.11(+2.56%) |
May 16, 2003 | 4.412 | 4.458 | 4.298 | 4.458 | 14,042 | +0.00(+0.00%) |
May 15, 2003 | 4.534 | 4.534 | 4.381 | 4.458 | 40,814 | +0.01(+0.17%) |
May 14, 2003 | 4.343 | 4.496 | 4.343 | 4.450 | 98,819 | +0.04(+0.86%) |
May 13, 2003 | 4.366 | 4.458 | 4.359 | 4.412 | 115,224 | +0.12(+2.84%) |
May 12, 2003 | 4.336 | 4.336 | 4.275 | 4.290 | 393 | -0.08(-1.92%) |
May 09, 2003 | 4.298 | 4.374 | 4.267 | 4.374 | 4,199 | +0.14(+3.42%) |
May 08, 2003 | 4.237 | 4.237 | 4.229 | 4.229 | 1,312 | +0.02(+0.36%) |
May 07, 2003 | 4.199 | 4.214 | 4.138 | 4.214 | 6,824 | -0.01(-0.18%) |
May 06, 2003 | 4.191 | 4.221 | 4.138 | 4.221 | 6,561 | +0.04(+0.91%) |
May 05, 2003 | 4.100 | 4.214 | 4.100 | 4.183 | 20,866 | +0.18(+4.57%) |
May 02, 2003 | 3.962 | 4.000 | 3.962 | 4.000 | 14,304 | +0.13(+3.35%) |
May 01, 2003 | 3.955 | 3.955 | 3.726 | 3.871 | 9,055 | -0.13(-3.24%) |
Apr 30, 2003 | 4.039 | 4.039 | 4.000 | 4.000 | 1,574 | +0.00(+0.00%) |
Apr 29, 2003 | 3.833 | 4.000 | 3.810 | 4.000 | 4,199 | +0.13(+3.35%) |
Apr 28, 2003 | 3.917 | 3.962 | 3.871 | 3.871 | 5,249 | +0.05(+1.20%) |
Apr 25, 2003 | 3.825 | 3.825 | 3.825 | 3.825 | 2,230 | +0.08(+2.03%) |
Apr 24, 2003 | 3.749 | 3.749 | 3.749 | 3.749 | 393 | +0.00(+0.00%) |
Apr 23, 2003 | 3.772 | 3.772 | 3.749 | 3.749 | 5,905 | -0.07(-1.80%) |
Apr 22, 2003 | 3.772 | 3.818 | 3.772 | 3.818 | 3,018 | -0.01(-0.20%) |
Apr 21, 2003 | 3.833 | 3.833 | 3.825 | 3.825 | 3,149 | -0.12(-3.09%) |
Apr 17, 2003 | 3.947 | 3.947 | 3.947 | 3.947 | 1,312 | -0.02(-0.38%) |
Apr 16, 2003 | 3.970 | 3.970 | 3.962 | 3.962 | 1,312 | -0.04(-0.95%) |
Apr 15, 2003 | 4.000 | 4.000 | 4.000 | 4.000 | 262 | -0.04(-0.94%) |
Apr 14, 2003 | 4.039 | 4.039 | 4.039 | 4.039 | 656 | +0.05(+1.15%) |
Apr 11, 2003 | 3.879 | 4.000 | 3.879 | 3.993 | 37,533 | +0.08(+1.95%) |
Apr 10, 2003 | 3.810 | 3.917 | 3.810 | 3.917 | 25,590 | +0.05(+1.18%) |
Apr 09, 2003 | 3.886 | 3.886 | 3.871 | 3.871 | 7,480 | +0.00(+0.00%) |
Apr 08, 2003 | 3.856 | 3.886 | 3.779 | 3.871 | 8,136 | +0.13(+3.46%) |
Apr 07, 2003 | 3.886 | 3.886 | 3.741 | 3.741 | 3,018 | -0.08(-2.00%) |
Apr 04, 2003 | 3.581 | 3.818 | 3.581 | 3.818 | 22,572 | +0.30(+8.68%) |
Apr 03, 2003 | 3.391 | 3.513 | 3.391 | 3.513 | 656 | +0.11(+3.13%) |
Apr 02, 2003 | 3.322 | 3.475 | 3.315 | 3.406 | 72,572 | +0.18(+5.42%) |