Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 6.613 | 7.003 | 6.613 | 6.840 | 212,703 | +0.23(+3.42%) |
Jun 27, 2003 | 6.542 | 6.727 | 6.500 | 6.613 | 556,795 | -0.11(-1.62%) |
Jun 26, 2003 | 6.416 | 6.722 | 6.416 | 6.722 | 167,992 | -0.08(-1.17%) |
Jun 25, 2003 | 6.878 | 7.083 | 6.722 | 6.802 | 107,543 | +0.01(+0.12%) |
Jun 24, 2003 | 7.234 | 7.356 | 6.649 | 6.794 | 201,018 | -0.56(-7.64%) |
Jun 23, 2003 | 7.783 | 7.859 | 7.209 | 7.356 | 236,071 | -0.47(-5.95%) |
Jun 20, 2003 | 7.758 | 7.921 | 7.758 | 7.821 | 82,982 | +0.02(+0.27%) |
Jun 19, 2003 | 8.094 | 8.178 | 7.758 | 7.800 | 34,814 | -0.21(-2.62%) |
Jun 18, 2003 | 7.905 | 8.157 | 7.905 | 8.010 | 112,551 | +0.05(+0.58%) |
Jun 17, 2003 | 7.842 | 8.006 | 7.720 | 7.964 | 110,166 | +0.06(+0.74%) |
Jun 16, 2003 | 7.943 | 7.964 | 7.758 | 7.905 | 92,759 | +0.03(+0.37%) |
Jun 13, 2003 | 7.909 | 7.918 | 7.758 | 7.876 | 56,514 | +0.03(+0.37%) |
Jun 12, 2003 | 7.741 | 7.905 | 7.653 | 7.846 | 68,317 | +0.07(+0.86%) |
Jun 11, 2003 | 7.905 | 7.905 | 7.645 | 7.779 | 52,460 | -0.10(-1.33%) |
Jun 10, 2003 | 7.788 | 7.947 | 7.549 | 7.884 | 83,936 | +0.17(+2.17%) |
Jun 09, 2003 | 7.830 | 7.968 | 7.653 | 7.716 | 93,713 | -0.15(-1.92%) |
Jun 06, 2003 | 8.031 | 8.220 | 7.741 | 7.867 | 66,529 | -0.08(-0.95%) |
Jun 05, 2003 | 7.939 | 8.031 | 7.783 | 7.943 | 94,667 | -0.06(-0.79%) |
Jun 04, 2003 | 7.918 | 8.148 | 7.800 | 8.006 | 97,528 | +0.16(+2.03%) |
Jun 03, 2003 | 7.821 | 7.905 | 7.762 | 7.846 | 40,299 | -0.01(-0.16%) |
Jun 02, 2003 | 7.700 | 7.871 | 7.322 | 7.859 | 77,856 | +0.10(+1.30%) |
May 30, 2003 | 7.561 | 7.825 | 7.561 | 7.758 | 74,756 | +0.20(+2.66%) |
May 29, 2003 | 7.448 | 7.641 | 7.431 | 7.557 | 47,810 | +0.04(+0.56%) |
May 28, 2003 | 7.297 | 7.632 | 7.297 | 7.515 | 77,140 | +0.26(+3.64%) |
May 27, 2003 | 7.217 | 7.322 | 7.045 | 7.251 | 213,299 | -0.01(-0.12%) |
May 23, 2003 | 7.301 | 7.343 | 7.255 | 7.259 | 93,236 | -0.04(-0.52%) |
May 22, 2003 | 7.029 | 7.423 | 7.029 | 7.297 | 94,190 | +0.23(+3.26%) |
May 21, 2003 | 7.406 | 7.406 | 6.970 | 7.066 | 127,097 | -0.34(-4.53%) |
May 20, 2003 | 7.133 | 7.402 | 7.129 | 7.402 | 65,813 | +0.24(+3.40%) |
May 19, 2003 | 7.507 | 7.507 | 6.928 | 7.159 | 229,633 | -0.31(-4.10%) |
May 16, 2003 | 7.595 | 7.695 | 7.381 | 7.464 | 112,312 | -0.18(-2.42%) |
May 15, 2003 | 7.888 | 7.926 | 7.590 | 7.649 | 124,831 | -0.12(-1.56%) |
May 14, 2003 | 7.863 | 7.901 | 7.737 | 7.771 | 218,068 | +0.00(+0.05%) |
May 13, 2003 | 7.695 | 7.838 | 7.695 | 7.767 | 175,146 | +0.09(+1.20%) |
May 12, 2003 | 7.465 | 7.842 | 7.402 | 7.674 | 330,023 | +0.23(+3.16%) |
May 09, 2003 | 7.268 | 7.465 | 7.100 | 7.440 | 218,902 | +0.29(+4.11%) |
May 08, 2003 | 6.760 | 7.234 | 6.718 | 7.146 | 333,481 | +0.34(+4.99%) |
May 07, 2003 | 6.601 | 7.100 | 6.433 | 6.806 | 641,805 | +0.18(+2.72%) |
May 06, 2003 | 6.689 | 6.752 | 6.542 | 6.626 | 225,579 | +0.00(+0.06%) |
May 05, 2003 | 6.710 | 6.836 | 6.500 | 6.622 | 276,490 | -0.06(-0.88%) |
May 02, 2003 | 6.584 | 6.752 | 6.559 | 6.680 | 262,898 | +0.12(+1.79%) |
May 01, 2003 | 6.584 | 6.618 | 6.483 | 6.563 | 106,113 | -0.03(-0.38%) |
Apr 30, 2003 | 6.546 | 6.689 | 6.546 | 6.588 | 175,146 | -0.02(-0.32%) |
Apr 29, 2003 | 6.500 | 6.655 | 6.479 | 6.609 | 268,621 | +0.17(+2.67%) |
Apr 28, 2003 | 6.437 | 6.479 | 6.374 | 6.437 | 223,552 | +0.05(+0.79%) |
Apr 25, 2003 | 6.504 | 6.584 | 6.383 | 6.387 | 151,539 | -0.12(-1.81%) |
Apr 24, 2003 | 6.374 | 6.521 | 6.370 | 6.504 | 156,785 | +0.15(+2.31%) |
Apr 23, 2003 | 6.332 | 6.433 | 6.320 | 6.358 | 107,782 | +0.17(+2.78%) |
Apr 22, 2003 | 6.299 | 6.332 | 6.186 | 6.186 | 417,537 | -0.10(-1.67%) |
Apr 21, 2003 | 6.257 | 6.311 | 6.236 | 6.290 | 228,798 | +0.03(+0.54%) |
Apr 17, 2003 | 6.454 | 6.454 | 6.207 | 6.257 | 80,955 | -0.07(-1.13%) |
Apr 16, 2003 | 6.433 | 6.433 | 6.244 | 6.328 | 211,272 | -0.00(-0.07%) |
Apr 15, 2003 | 6.387 | 6.416 | 6.253 | 6.332 | 220,452 | +0.04(+0.62%) |
Apr 14, 2003 | 6.269 | 6.395 | 6.223 | 6.294 | 115,651 | -0.00(-0.02%) |
Apr 11, 2003 | 6.320 | 6.475 | 6.286 | 6.295 | 59,375 | -0.10(-1.51%) |
Apr 10, 2003 | 6.316 | 6.433 | 6.253 | 6.391 | 63,906 | +0.05(+0.79%) |
Apr 09, 2003 | 6.186 | 6.408 | 6.186 | 6.341 | 72,967 | +0.09(+1.41%) |
Apr 08, 2003 | 6.307 | 6.399 | 6.207 | 6.253 | 43,637 | -0.05(-0.80%) |
Apr 07, 2003 | 6.328 | 6.500 | 6.240 | 6.303 | 94,428 | +0.03(+0.40%) |
Apr 04, 2003 | 6.383 | 6.383 | 6.244 | 6.278 | 62,714 | -0.15(-2.35%) |
Apr 03, 2003 | 6.332 | 6.441 | 6.290 | 6.429 | 39,345 | +0.12(+1.86%) |
Apr 02, 2003 | 6.290 | 6.420 | 6.286 | 6.311 | 116,128 | -0.02(-0.33%) |