Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 7.617 | 7.777 | 7.617 | 7.740 | 155,777 | +0.10(+1.33%) |
Jun 27, 2003 | 7.769 | 7.726 | 7.617 | 7.639 | 202,552 | -0.07(-0.85%) |
Jun 26, 2003 | 7.682 | 7.777 | 7.653 | 7.704 | 191,238 | +0.07(+0.95%) |
Jun 25, 2003 | 7.769 | 7.878 | 7.632 | 7.632 | 293,480 | -0.12(-1.50%) |
Jun 24, 2003 | 7.827 | 7.885 | 7.566 | 7.748 | 725,904 | -0.11(-1.38%) |
Jun 23, 2003 | 7.900 | 7.951 | 7.827 | 7.856 | 287,271 | -0.05(-0.64%) |
Jun 20, 2003 | 8.197 | 8.262 | 7.893 | 7.907 | 416,833 | -0.36(-4.30%) |
Jun 19, 2003 | 8.356 | 8.356 | 8.219 | 8.262 | 203,656 | -0.09(-1.13%) |
Jun 18, 2003 | 8.335 | 8.443 | 8.291 | 8.356 | 501,275 | +0.02(+0.26%) |
Jun 17, 2003 | 8.190 | 8.364 | 8.139 | 8.335 | 672,783 | +0.17(+2.13%) |
Jun 16, 2003 | 8.088 | 8.182 | 8.066 | 8.161 | 615,936 | +0.05(+0.63%) |
Jun 13, 2003 | 8.045 | 8.146 | 8.045 | 8.110 | 938,391 | +0.03(+0.36%) |
Jun 12, 2003 | 7.936 | 8.117 | 7.936 | 8.081 | 289,340 | +0.03(+0.36%) |
Jun 11, 2003 | 8.008 | 8.190 | 7.965 | 8.052 | 271,541 | +0.07(+0.82%) |
Jun 10, 2003 | 7.827 | 8.030 | 7.827 | 7.987 | 302,034 | +0.16(+2.04%) |
Jun 09, 2003 | 8.161 | 8.190 | 7.820 | 7.827 | 901,917 | -0.33(-4.09%) |
Jun 06, 2003 | 8.393 | 8.697 | 8.052 | 8.161 | 1,300,585 | +0.07(+0.81%) |
Jun 05, 2003 | 7.726 | 8.182 | 7.610 | 8.095 | 774,473 | +0.33(+4.30%) |
Jun 04, 2003 | 7.545 | 7.791 | 7.545 | 7.761 | 566,263 | +0.25(+3.27%) |
Jun 03, 2003 | 7.371 | 7.545 | 7.356 | 7.516 | 387,443 | +0.09(+1.26%) |
Jun 02, 2003 | 7.530 | 7.530 | 7.378 | 7.422 | 374,887 | -0.01(-0.09%) |
May 30, 2003 | 7.479 | 7.479 | 7.356 | 7.429 | 503,069 | +0.01(+0.20%) |
May 29, 2003 | 7.320 | 7.501 | 7.320 | 7.414 | 514,521 | -0.01(-0.10%) |
May 28, 2003 | 7.320 | 7.436 | 7.190 | 7.421 | 717,212 | +0.13(+1.79%) |
May 27, 2003 | 7.291 | 7.392 | 7.255 | 7.291 | 303,552 | -0.12(-1.66%) |
May 23, 2003 | 7.414 | 7.458 | 7.255 | 7.414 | 580,613 | +0.04(+0.59%) |
May 22, 2003 | 7.110 | 7.494 | 7.103 | 7.371 | 2,564,882 | -0.28(-3.60%) |
May 21, 2003 | 7.610 | 7.690 | 7.537 | 7.646 | 217,316 | +0.07(+0.96%) |
May 20, 2003 | 7.595 | 7.624 | 7.436 | 7.574 | 414,763 | +0.01(+0.19%) |
May 19, 2003 | 7.248 | 7.588 | 6.892 | 7.559 | 362,883 | +0.24(+3.27%) |
May 16, 2003 | 7.363 | 7.363 | 7.211 | 7.320 | 100,586 | +0.20(+2.85%) |
May 15, 2003 | 7.284 | 7.363 | 7.110 | 7.117 | 287,409 | -0.17(-2.39%) |
May 14, 2003 | 7.197 | 7.356 | 7.110 | 7.291 | 103,483 | +0.10(+1.41%) |
May 13, 2003 | 7.320 | 7.363 | 7.190 | 7.190 | 137,564 | -0.13(-1.78%) |
May 12, 2003 | 7.175 | 7.320 | 7.139 | 7.320 | 153,018 | +0.14(+2.02%) |
May 09, 2003 | 7.139 | 7.240 | 7.139 | 7.175 | 81,610 | +0.03(+0.41%) |
May 08, 2003 | 7.146 | 7.240 | 7.103 | 7.146 | 124,042 | -0.02(-0.30%) |
May 07, 2003 | 7.320 | 7.320 | 7.095 | 7.168 | 173,163 | -0.14(-1.89%) |
May 06, 2003 | 7.182 | 7.429 | 7.161 | 7.305 | 372,955 | +0.12(+1.72%) |
May 05, 2003 | 7.103 | 7.204 | 6.987 | 7.182 | 479,337 | +0.19(+2.69%) |
May 02, 2003 | 7.088 | 7.132 | 6.987 | 6.994 | 170,403 | -0.06(-0.82%) |
May 01, 2003 | 6.987 | 7.117 | 6.921 | 7.052 | 287,823 | +0.17(+2.53%) |
Apr 30, 2003 | 6.907 | 6.958 | 6.755 | 6.878 | 354,880 | +0.04(+0.64%) |
Apr 29, 2003 | 6.892 | 7.052 | 6.827 | 6.834 | 458,778 | -0.01(-0.21%) |
Apr 28, 2003 | 6.849 | 6.936 | 6.762 | 6.849 | 325,629 | +0.09(+1.39%) |
Apr 25, 2003 | 6.958 | 6.958 | 6.755 | 6.755 | 100,586 | -0.16(-2.31%) |
Apr 24, 2003 | 6.994 | 6.994 | 6.856 | 6.914 | 125,698 | -0.08(-1.14%) |
Apr 23, 2003 | 7.139 | 7.161 | 6.950 | 6.994 | 243,808 | -0.09(-1.33%) |
Apr 22, 2003 | 7.269 | 7.298 | 7.023 | 7.088 | 502,931 | -0.09(-1.26%) |
Apr 21, 2003 | 7.248 | 7.248 | 7.153 | 7.179 | 179,510 | -0.03(-0.45%) |
Apr 17, 2003 | 7.124 | 7.226 | 7.066 | 7.211 | 63,746 | +0.05(+0.71%) |
Apr 16, 2003 | 7.211 | 7.233 | 7.088 | 7.161 | 329,078 | -0.02(-0.30%) |
Apr 15, 2003 | 7.284 | 7.284 | 7.175 | 7.182 | 539,081 | -0.06(-0.80%) |
Apr 14, 2003 | 7.248 | 7.284 | 7.197 | 7.240 | 240,358 | -0.01(-0.10%) |
Apr 11, 2003 | 7.211 | 7.262 | 7.132 | 7.248 | 247,119 | +0.11(+1.52%) |
Apr 10, 2003 | 7.066 | 7.204 | 7.045 | 7.139 | 206,277 | +0.10(+1.44%) |
Apr 09, 2003 | 6.972 | 7.088 | 6.936 | 7.037 | 124,180 | +0.04(+0.62%) |
Apr 08, 2003 | 6.994 | 7.059 | 6.936 | 6.994 | 200,482 | -0.04(-0.62%) |
Apr 07, 2003 | 6.900 | 7.117 | 6.820 | 7.037 | 451,465 | +0.10(+1.46%) |
Apr 04, 2003 | 6.813 | 6.958 | 6.813 | 6.936 | 168,471 | +0.09(+1.27%) |
Apr 03, 2003 | 6.863 | 6.885 | 6.813 | 6.849 | 98,930 | -0.05(-0.74%) |
Apr 02, 2003 | 6.813 | 6.921 | 6.718 | 6.900 | 353,086 | +0.12(+1.82%) |