Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.174 | 8.214 | 8.122 | 8.165 | 3,400,716 | +0.00(+0.04%) |
Jun 27, 2003 | 8.062 | 8.162 | 8.047 | 8.162 | 1,806,950 | +0.05(+0.65%) |
Jun 26, 2003 | 7.863 | 8.113 | 7.863 | 8.109 | 1,513,608 | +0.25(+3.19%) |
Jun 25, 2003 | 8.031 | 8.031 | 7.857 | 7.858 | 1,685,009 | -0.17(-2.13%) |
Jun 24, 2003 | 7.741 | 8.080 | 7.741 | 8.029 | 2,929,152 | +0.29(+3.73%) |
Jun 23, 2003 | 7.769 | 7.781 | 7.655 | 7.741 | 2,063,624 | -0.03(-0.39%) |
Jun 20, 2003 | 7.992 | 7.997 | 7.746 | 7.771 | 3,745,222 | -0.20(-2.54%) |
Jun 19, 2003 | 8.162 | 8.209 | 7.931 | 7.974 | 7,492,150 | -0.19(-2.30%) |
Jun 18, 2003 | 8.127 | 8.198 | 8.039 | 8.162 | 3,468,082 | +0.02(+0.29%) |
Jun 17, 2003 | 7.713 | 8.150 | 7.705 | 8.139 | 3,977,167 | +0.44(+5.76%) |
Jun 16, 2003 | 7.587 | 7.722 | 7.587 | 7.695 | 1,873,464 | +0.13(+1.70%) |
Jun 13, 2003 | 7.522 | 7.599 | 7.522 | 7.566 | 1,233,910 | +0.04(+0.59%) |
Jun 12, 2003 | 7.329 | 7.564 | 7.305 | 7.522 | 1,703,769 | +0.21(+2.87%) |
Jun 11, 2003 | 7.282 | 7.336 | 7.282 | 7.312 | 2,042,305 | +0.02(+0.24%) |
Jun 10, 2003 | 7.277 | 7.359 | 7.212 | 7.294 | 2,056,802 | +0.02(+0.32%) |
Jun 09, 2003 | 7.136 | 7.293 | 7.128 | 7.271 | 3,119,313 | +0.12(+1.64%) |
Jun 06, 2003 | 7.373 | 7.373 | 7.153 | 7.153 | 1,753,228 | -0.24(-3.19%) |
Jun 05, 2003 | 7.411 | 7.460 | 7.370 | 7.389 | 619,087 | -0.02(-0.30%) |
Jun 04, 2003 | 7.312 | 7.442 | 7.308 | 7.411 | 932,894 | +0.10(+1.41%) |
Jun 03, 2003 | 7.253 | 7.335 | 7.253 | 7.308 | 1,263,756 | +0.03(+0.44%) |
Jun 02, 2003 | 7.218 | 7.362 | 7.218 | 7.277 | 1,201,506 | +0.07(+0.93%) |
May 30, 2003 | 7.064 | 7.247 | 7.060 | 7.210 | 1,398,489 | +0.15(+2.06%) |
May 29, 2003 | 7.089 | 7.109 | 7.021 | 7.064 | 1,460,739 | -0.02(-0.35%) |
May 28, 2003 | 6.981 | 7.112 | 6.981 | 7.089 | 863,822 | +0.11(+1.55%) |
May 27, 2003 | 6.995 | 6.995 | 6.942 | 6.981 | 697,539 | -0.08(-1.08%) |
May 23, 2003 | 7.007 | 7.063 | 7.003 | 7.057 | 274,581 | +0.06(+0.80%) |
May 22, 2003 | 6.968 | 7.060 | 6.954 | 7.001 | 994,291 | +0.06(+0.90%) |
May 21, 2003 | 6.854 | 6.942 | 6.809 | 6.939 | 605,443 | +0.07(+1.08%) |
May 20, 2003 | 6.854 | 6.954 | 6.854 | 6.865 | 787,076 | -0.00(-0.02%) |
May 19, 2003 | 6.966 | 6.976 | 6.845 | 6.866 | 933,747 | -0.17(-2.42%) |
May 16, 2003 | 6.868 | 7.036 | 6.813 | 7.036 | 849,326 | +0.16(+2.35%) |
May 15, 2003 | 6.854 | 6.904 | 6.825 | 6.874 | 476,680 | +0.02(+0.22%) |
May 14, 2003 | 6.865 | 6.947 | 6.841 | 6.859 | 1,301,277 | -0.01(-0.19%) |
May 13, 2003 | 6.637 | 6.919 | 6.637 | 6.872 | 1,847,881 | +0.22(+3.35%) |
May 12, 2003 | 6.526 | 6.714 | 6.508 | 6.649 | 780,254 | +0.11(+1.76%) |
May 09, 2003 | 6.508 | 6.602 | 6.456 | 6.534 | 786,223 | +0.04(+0.61%) |
May 08, 2003 | 6.497 | 6.518 | 6.444 | 6.494 | 1,205,770 | -0.03(-0.40%) |
May 07, 2003 | 6.602 | 6.637 | 6.485 | 6.520 | 1,201,506 | -0.11(-1.59%) |
May 06, 2003 | 6.661 | 6.661 | 6.571 | 6.626 | 1,127,318 | -0.04(-0.53%) |
May 05, 2003 | 6.690 | 6.802 | 6.644 | 6.661 | 1,181,894 | -0.02(-0.35%) |
May 02, 2003 | 6.526 | 6.742 | 6.526 | 6.684 | 1,262,904 | +0.14(+2.19%) |
May 01, 2003 | 6.630 | 6.661 | 6.541 | 6.541 | 1,972,381 | -0.09(-1.34%) |
Apr 30, 2003 | 6.520 | 6.655 | 6.464 | 6.630 | 1,510,197 | +0.10(+1.60%) |
Apr 29, 2003 | 6.498 | 6.581 | 6.424 | 6.526 | 2,481,465 | +0.03(+0.45%) |
Apr 28, 2003 | 6.174 | 6.589 | 6.174 | 6.497 | 4,634,627 | +0.35(+5.62%) |
Apr 25, 2003 | 6.051 | 6.180 | 6.051 | 6.151 | 1,543,454 | +0.10(+1.65%) |
Apr 24, 2003 | 5.922 | 6.051 | 5.922 | 6.051 | 1,098,325 | +0.13(+2.18%) |
Apr 23, 2003 | 5.897 | 6.010 | 5.863 | 5.922 | 2,626,431 | +0.08(+1.43%) |
Apr 22, 2003 | 5.747 | 5.928 | 5.650 | 5.839 | 2,740,697 | +0.13(+2.20%) |
Apr 21, 2003 | 5.727 | 5.733 | 5.661 | 5.713 | 415,283 | -0.04(-0.65%) |
Apr 17, 2003 | 5.700 | 5.825 | 5.692 | 5.751 | 1,845,323 | +0.17(+3.00%) |
Apr 16, 2003 | 5.576 | 5.618 | 5.573 | 5.583 | 477,532 | +0.01(+0.23%) |
Apr 15, 2003 | 5.567 | 5.590 | 5.562 | 5.570 | 338,536 | -0.00(-0.02%) |
Apr 14, 2003 | 5.485 | 5.582 | 5.476 | 5.571 | 362,413 | +0.09(+1.58%) |
Apr 11, 2003 | 5.535 | 5.535 | 5.468 | 5.485 | 304,427 | -0.04(-0.74%) |
Apr 10, 2003 | 5.488 | 5.529 | 5.459 | 5.526 | 382,879 | +0.04(+0.79%) |
Apr 09, 2003 | 5.459 | 5.500 | 5.424 | 5.482 | 665,135 | +0.03(+0.62%) |
Apr 08, 2003 | 5.465 | 5.485 | 5.412 | 5.448 | 678,778 | -0.03(-0.51%) |
Apr 07, 2003 | 5.711 | 5.729 | 5.473 | 5.476 | 1,892,224 | -0.20(-3.51%) |
Apr 04, 2003 | 5.670 | 5.723 | 5.659 | 5.676 | 548,310 | +0.01(+0.25%) |
Apr 03, 2003 | 5.652 | 5.770 | 5.652 | 5.662 | 1,079,565 | +0.01(+0.25%) |
Apr 02, 2003 | 5.555 | 5.664 | 5.539 | 5.648 | 914,134 | +0.02(+0.40%) |