Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.183 | 8.225 | 7.876 | 7.923 | 486,863 | -0.23(-2.85%) |
Jun 27, 2003 | 8.222 | 8.416 | 8.035 | 8.156 | 163,662 | -0.12(-1.41%) |
Jun 26, 2003 | 8.439 | 8.439 | 8.191 | 8.272 | 145,878 | -0.09(-1.11%) |
Jun 25, 2003 | 8.489 | 8.489 | 8.291 | 8.365 | 146,136 | +0.02(+0.19%) |
Jun 24, 2003 | 8.369 | 8.474 | 8.268 | 8.350 | 202,322 | -0.02(-0.23%) |
Jun 23, 2003 | 8.381 | 8.536 | 8.342 | 8.369 | 302,066 | -0.16(-1.82%) |
Jun 20, 2003 | 8.160 | 8.551 | 8.160 | 8.524 | 315,984 | +0.27(+3.29%) |
Jun 19, 2003 | 8.338 | 8.532 | 8.253 | 8.253 | 128,094 | -0.21(-2.52%) |
Jun 18, 2003 | 8.280 | 8.470 | 8.280 | 8.466 | 118,300 | +0.01(+0.09%) |
Jun 17, 2003 | 8.319 | 8.458 | 8.272 | 8.458 | 85,568 | +0.08(+0.97%) |
Jun 16, 2003 | 8.385 | 8.536 | 8.008 | 8.377 | 158,765 | +0.12(+1.41%) |
Jun 13, 2003 | 8.354 | 8.365 | 8.202 | 8.260 | 138,662 | -0.04(-0.47%) |
Jun 12, 2003 | 8.350 | 8.474 | 8.202 | 8.300 | 201,291 | +0.14(+1.76%) |
Jun 11, 2003 | 8.125 | 8.156 | 8.074 | 8.156 | 208,766 | -0.01(-0.14%) |
Jun 10, 2003 | 8.105 | 8.315 | 7.954 | 8.167 | 86,857 | +0.05(+0.62%) |
Jun 09, 2003 | 8.171 | 8.299 | 8.055 | 8.117 | 160,634 | -0.05(-0.66%) |
Jun 06, 2003 | 8.536 | 8.629 | 8.101 | 8.171 | 281,447 | -0.36(-4.27%) |
Jun 05, 2003 | 8.536 | 8.610 | 8.326 | 8.536 | 266,756 | +0.07(+0.78%) |
Jun 04, 2003 | 8.361 | 8.703 | 8.334 | 8.470 | 123,971 | +0.18(+2.20%) |
Jun 03, 2003 | 8.284 | 8.381 | 8.113 | 8.288 | 167,528 | -0.04(-0.51%) |
Jun 02, 2003 | 8.148 | 8.435 | 8.148 | 8.330 | 113,146 | +0.13(+1.56%) |
May 30, 2003 | 7.814 | 8.369 | 7.814 | 8.202 | 300,004 | +0.39(+4.97%) |
May 29, 2003 | 7.888 | 8.187 | 7.814 | 7.814 | 267,530 | -0.13(-1.66%) |
May 28, 2003 | 8.338 | 8.342 | 7.791 | 7.946 | 177,837 | +0.07(+0.84%) |
May 27, 2003 | 7.585 | 7.950 | 7.562 | 7.880 | 272,684 | +0.29(+3.89%) |
May 23, 2003 | 7.550 | 7.702 | 7.453 | 7.585 | 155,930 | -0.04(-0.51%) |
May 22, 2003 | 7.488 | 7.663 | 7.438 | 7.624 | 203,353 | +0.18(+2.45%) |
May 21, 2003 | 7.469 | 7.581 | 7.415 | 7.442 | 206,704 | +0.00(+0.00%) |
May 20, 2003 | 7.411 | 7.574 | 7.411 | 7.442 | 92,269 | +0.07(+0.95%) |
May 19, 2003 | 7.566 | 7.686 | 7.372 | 7.372 | 261,086 | -0.23(-3.01%) |
May 16, 2003 | 7.318 | 7.605 | 7.318 | 7.601 | 179,126 | +0.10(+1.29%) |
May 15, 2003 | 7.415 | 7.675 | 7.411 | 7.504 | 189,951 | +0.08(+1.15%) |
May 14, 2003 | 7.612 | 7.663 | 7.411 | 7.419 | 185,570 | -0.09(-1.18%) |
May 13, 2003 | 7.589 | 7.589 | 7.449 | 7.508 | 139,435 | -0.09(-1.23%) |
May 12, 2003 | 7.488 | 7.605 | 7.356 | 7.601 | 191,497 | +0.19(+2.52%) |
May 09, 2003 | 7.399 | 7.484 | 7.279 | 7.414 | 208,766 | +0.02(+0.20%) |
May 08, 2003 | 7.372 | 7.488 | 7.255 | 7.399 | 305,932 | +0.04(+0.58%) |
May 07, 2003 | 7.469 | 7.469 | 7.275 | 7.356 | 243,045 | -0.09(-1.25%) |
May 06, 2003 | 7.418 | 7.492 | 7.306 | 7.449 | 251,550 | +0.02(+0.31%) |
May 05, 2003 | 7.298 | 7.473 | 7.298 | 7.426 | 225,519 | -0.04(-0.52%) |
May 02, 2003 | 7.252 | 7.566 | 7.182 | 7.465 | 347,686 | +0.17(+2.34%) |
May 01, 2003 | 7.415 | 7.453 | 7.178 | 7.294 | 367,531 | -0.12(-1.62%) |
Apr 30, 2003 | 7.574 | 7.574 | 7.415 | 7.415 | 154,126 | -0.13(-1.70%) |
Apr 29, 2003 | 7.721 | 7.721 | 7.543 | 7.543 | 122,166 | -0.14(-1.77%) |
Apr 28, 2003 | 7.372 | 7.694 | 7.352 | 7.678 | 174,487 | +0.30(+4.10%) |
Apr 25, 2003 | 7.488 | 7.562 | 7.356 | 7.376 | 146,136 | +0.00(+0.05%) |
Apr 24, 2003 | 7.488 | 7.488 | 7.372 | 7.372 | 228,611 | -0.16(-2.16%) |
Apr 23, 2003 | 7.663 | 7.663 | 7.399 | 7.535 | 195,879 | +0.03(+0.47%) |
Apr 22, 2003 | 7.442 | 7.515 | 7.384 | 7.500 | 273,200 | +0.12(+1.63%) |
Apr 21, 2003 | 7.686 | 7.706 | 7.360 | 7.380 | 299,747 | -0.31(-3.99%) |
Apr 17, 2003 | 7.760 | 7.772 | 7.449 | 7.686 | 261,859 | +0.37(+5.09%) |
Apr 16, 2003 | 7.411 | 7.566 | 7.275 | 7.314 | 278,612 | -0.16(-2.08%) |
Apr 15, 2003 | 7.403 | 7.562 | 7.255 | 7.469 | 254,643 | +0.04(+0.57%) |
Apr 14, 2003 | 7.488 | 7.488 | 7.310 | 7.426 | 166,755 | +0.04(+0.58%) |
Apr 11, 2003 | 7.566 | 7.566 | 7.372 | 7.384 | 239,952 | -0.09(-1.19%) |
Apr 10, 2003 | 7.566 | 7.566 | 7.255 | 7.473 | 211,601 | +0.08(+1.05%) |
Apr 09, 2003 | 7.337 | 7.512 | 7.333 | 7.395 | 287,633 | +0.02(+0.21%) |
Apr 08, 2003 | 7.372 | 7.442 | 7.294 | 7.380 | 431,965 | +0.05(+0.69%) |
Apr 07, 2003 | 7.190 | 7.496 | 7.170 | 7.329 | 201,549 | +0.19(+2.66%) |
Apr 04, 2003 | 7.201 | 7.221 | 7.124 | 7.139 | 90,723 | -0.10(-1.34%) |
Apr 03, 2003 | 7.271 | 7.275 | 7.174 | 7.236 | 105,671 | +0.07(+0.92%) |
Apr 02, 2003 | 7.085 | 7.279 | 7.061 | 7.170 | 259,798 | +0.09(+1.26%) |