Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 6.925 | 6.984 | 6.827 | 6.964 | 671,729 | +0.11(+1.67%) |
Jun 27, 2003 | 6.886 | 6.925 | 6.807 | 6.850 | 308,543 | -0.04(-0.51%) |
Jun 26, 2003 | 6.815 | 6.886 | 6.752 | 6.886 | 194,427 | +0.12(+1.74%) |
Jun 25, 2003 | 6.775 | 6.819 | 6.728 | 6.768 | 300,155 | +0.01(+0.12%) |
Jun 24, 2003 | 6.728 | 6.803 | 6.728 | 6.760 | 257,458 | +0.02(+0.35%) |
Jun 23, 2003 | 6.787 | 6.807 | 6.728 | 6.736 | 271,436 | -0.04(-0.58%) |
Jun 20, 2003 | 6.846 | 6.886 | 6.771 | 6.775 | 156,558 | -0.01(-0.17%) |
Jun 19, 2003 | 6.827 | 6.925 | 6.744 | 6.787 | 219,589 | -0.05(-0.69%) |
Jun 18, 2003 | 6.886 | 6.964 | 6.787 | 6.834 | 185,532 | -0.01(-0.17%) |
Jun 17, 2003 | 6.886 | 6.941 | 6.838 | 6.846 | 297,868 | -0.07(-0.97%) |
Jun 16, 2003 | 6.886 | 6.945 | 6.878 | 6.913 | 353,274 | +0.07(+1.04%) |
Jun 13, 2003 | 7.019 | 7.019 | 6.787 | 6.842 | 258,474 | -0.15(-2.14%) |
Jun 12, 2003 | 7.051 | 7.051 | 6.945 | 6.992 | 140,547 | +0.00(+0.06%) |
Jun 11, 2003 | 7.039 | 7.039 | 6.960 | 6.988 | 232,550 | -0.05(-0.67%) |
Jun 10, 2003 | 6.988 | 7.067 | 6.945 | 7.035 | 261,524 | +0.09(+1.30%) |
Jun 09, 2003 | 6.909 | 7.067 | 6.909 | 6.945 | 562,188 | +0.00(+0.00%) |
Jun 06, 2003 | 7.015 | 7.078 | 6.941 | 6.945 | 330,908 | +0.01(+0.11%) |
Jun 05, 2003 | 6.905 | 6.988 | 6.878 | 6.937 | 151,729 | -0.01(-0.11%) |
Jun 04, 2003 | 6.913 | 6.976 | 6.874 | 6.945 | 256,187 | +0.04(+0.57%) |
Jun 03, 2003 | 6.886 | 6.917 | 6.838 | 6.905 | 257,966 | +0.02(+0.29%) |
Jun 02, 2003 | 6.882 | 6.925 | 6.846 | 6.886 | 251,358 | +0.01(+0.17%) |
May 30, 2003 | 6.807 | 6.886 | 6.728 | 6.874 | 399,784 | +0.13(+1.93%) |
May 29, 2003 | 6.917 | 6.925 | 6.697 | 6.744 | 487,467 | -0.17(-2.50%) |
May 28, 2003 | 6.945 | 6.956 | 6.838 | 6.917 | 315,405 | +0.00(+0.00%) |
May 27, 2003 | 6.933 | 6.964 | 6.874 | 6.917 | 248,054 | -0.05(-0.68%) |
May 23, 2003 | 6.945 | 7.000 | 6.909 | 6.964 | 393,938 | -0.12(-1.67%) |
May 22, 2003 | 6.886 | 7.082 | 6.787 | 7.082 | 544,398 | +0.24(+3.51%) |
May 21, 2003 | 6.850 | 6.866 | 6.756 | 6.842 | 274,994 | +0.02(+0.23%) |
May 20, 2003 | 6.823 | 6.866 | 6.752 | 6.827 | 828,542 | +0.02(+0.29%) |
May 19, 2003 | 6.886 | 6.886 | 6.768 | 6.807 | 230,009 | -0.08(-1.14%) |
May 16, 2003 | 6.768 | 6.886 | 6.756 | 6.886 | 322,013 | +0.08(+1.21%) |
May 15, 2003 | 6.748 | 6.827 | 6.744 | 6.803 | 322,521 | +0.06(+0.82%) |
May 14, 2003 | 6.886 | 6.886 | 6.677 | 6.748 | 414,271 | +0.01(+0.18%) |
May 13, 2003 | 6.791 | 6.819 | 6.724 | 6.736 | 585,062 | -0.07(-1.04%) |
May 12, 2003 | 6.846 | 6.850 | 6.736 | 6.807 | 693,078 | -0.11(-1.65%) |
May 09, 2003 | 6.913 | 7.004 | 6.886 | 6.921 | 433,586 | +0.00(+0.00%) |
May 08, 2003 | 6.893 | 6.925 | 6.862 | 6.921 | 224,418 | +0.04(+0.51%) |
May 07, 2003 | 6.886 | 6.921 | 6.870 | 6.886 | 220,351 | -0.03(-0.45%) |
May 06, 2003 | 6.905 | 6.925 | 6.874 | 6.917 | 509,578 | -0.01(-0.11%) |
May 05, 2003 | 6.964 | 6.968 | 6.846 | 6.925 | 190,107 | -0.02(-0.28%) |
May 02, 2003 | 6.901 | 6.945 | 6.858 | 6.945 | 282,619 | +0.04(+0.63%) |
May 01, 2003 | 6.791 | 6.905 | 6.768 | 6.901 | 394,955 | +0.12(+1.74%) |
Apr 30, 2003 | 6.933 | 6.933 | 6.728 | 6.783 | 4,875,183 | -0.15(-2.16%) |
Apr 29, 2003 | 7.004 | 7.063 | 6.933 | 6.933 | 135,718 | -0.07(-1.01%) |
Apr 28, 2003 | 7.043 | 7.067 | 6.984 | 7.004 | 246,021 | -0.06(-0.84%) |
Apr 25, 2003 | 7.161 | 7.173 | 7.063 | 7.063 | 294,564 | -0.04(-0.50%) |
Apr 24, 2003 | 7.141 | 7.173 | 7.078 | 7.098 | 245,258 | -0.06(-0.88%) |
Apr 23, 2003 | 7.122 | 7.173 | 7.098 | 7.161 | 210,947 | +0.04(+0.55%) |
Apr 22, 2003 | 7.130 | 7.177 | 7.090 | 7.122 | 323,538 | +0.01(+0.11%) |
Apr 21, 2003 | 7.023 | 7.141 | 7.023 | 7.114 | 408,679 | +0.12(+1.69%) |
Apr 17, 2003 | 7.149 | 7.149 | 6.996 | 6.996 | 581,758 | -0.18(-2.47%) |
Apr 16, 2003 | 7.118 | 7.173 | 7.063 | 7.173 | 291,260 | +0.05(+0.66%) |
Apr 15, 2003 | 7.035 | 7.126 | 6.984 | 7.126 | 316,421 | +0.09(+1.29%) |
Apr 14, 2003 | 6.964 | 7.035 | 6.952 | 7.035 | 192,902 | +0.09(+1.25%) |
Apr 11, 2003 | 6.933 | 6.980 | 6.901 | 6.949 | 154,017 | +0.02(+0.23%) |
Apr 10, 2003 | 6.886 | 6.952 | 6.866 | 6.933 | 173,587 | +0.05(+0.69%) |
Apr 09, 2003 | 6.890 | 6.917 | 6.807 | 6.886 | 186,803 | +0.02(+0.29%) |
Apr 08, 2003 | 6.945 | 6.976 | 6.819 | 6.866 | 264,828 | -0.13(-1.91%) |
Apr 07, 2003 | 6.925 | 7.055 | 6.925 | 7.000 | 181,211 | +0.11(+1.54%) |
Apr 04, 2003 | 6.933 | 6.992 | 6.890 | 6.893 | 151,984 | -0.08(-1.13%) |
Apr 03, 2003 | 7.004 | 7.043 | 6.886 | 6.972 | 153,763 | -0.04(-0.56%) |
Apr 02, 2003 | 6.964 | 7.051 | 6.921 | 7.011 | 261,016 | +0.04(+0.51%) |