Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 6.821 | 6.885 | 6.674 | 6.675 | 4,660,416 | -0.16(-2.37%) |
Jun 27, 2003 | 6.991 | 7.036 | 6.824 | 6.837 | 3,421,641 | -0.14(-2.06%) |
Jun 26, 2003 | 6.922 | 7.035 | 6.840 | 6.981 | 4,971,726 | +0.06(+0.86%) |
Jun 25, 2003 | 7.075 | 7.123 | 6.922 | 6.922 | 3,788,839 | -0.15(-2.19%) |
Jun 24, 2003 | 7.036 | 7.181 | 6.929 | 7.076 | 4,950,017 | +0.05(+0.74%) |
Jun 23, 2003 | 7.092 | 7.104 | 6.982 | 7.024 | 5,176,803 | -0.07(-0.96%) |
Jun 20, 2003 | 7.394 | 7.442 | 7.074 | 7.093 | 4,455,801 | -0.35(-4.70%) |
Jun 19, 2003 | 7.494 | 7.575 | 7.337 | 7.442 | 3,736,646 | -0.05(-0.69%) |
Jun 18, 2003 | 7.700 | 7.700 | 7.429 | 7.494 | 3,084,465 | -0.20(-2.66%) |
Jun 17, 2003 | 7.740 | 7.792 | 7.616 | 7.699 | 3,696,462 | -0.03(-0.39%) |
Jun 16, 2003 | 7.545 | 7.740 | 7.511 | 7.729 | 3,401,318 | +0.25(+3.40%) |
Jun 13, 2003 | 7.477 | 7.577 | 7.419 | 7.475 | 2,616,576 | -0.00(-0.01%) |
Jun 12, 2003 | 7.627 | 7.697 | 7.376 | 7.476 | 4,316,774 | -0.14(-1.83%) |
Jun 11, 2003 | 7.253 | 7.638 | 7.236 | 7.616 | 7,125,494 | +0.43(+5.98%) |
Jun 10, 2003 | 7.036 | 7.219 | 7.031 | 7.186 | 3,417,484 | +0.20(+2.83%) |
Jun 09, 2003 | 7.134 | 7.135 | 6.940 | 6.988 | 4,210,078 | -0.17(-2.42%) |
Jun 06, 2003 | 7.469 | 7.502 | 7.138 | 7.161 | 4,917,224 | -0.27(-3.67%) |
Jun 05, 2003 | 7.247 | 7.441 | 7.194 | 7.434 | 3,263,677 | +0.15(+2.08%) |
Jun 04, 2003 | 7.118 | 7.296 | 7.118 | 7.282 | 3,381,919 | +0.20(+2.80%) |
Jun 03, 2003 | 7.145 | 7.145 | 7.020 | 7.084 | 4,640,093 | -0.02(-0.24%) |
Jun 02, 2003 | 7.172 | 7.246 | 7.071 | 7.101 | 4,825,770 | +0.00(+0.02%) |
May 30, 2003 | 6.982 | 7.155 | 6.971 | 7.100 | 5,894,110 | +0.04(+0.54%) |
May 29, 2003 | 7.226 | 7.334 | 7.026 | 7.062 | 6,816,493 | -0.05(-0.73%) |
May 28, 2003 | 7.015 | 7.171 | 6.995 | 7.114 | 4,534,783 | +0.13(+1.89%) |
May 27, 2003 | 6.874 | 7.026 | 6.837 | 6.982 | 4,668,730 | +0.09(+1.24%) |
May 23, 2003 | 6.820 | 7.008 | 6.798 | 6.897 | 4,539,864 | +0.08(+1.13%) |
May 22, 2003 | 6.538 | 6.825 | 6.528 | 6.820 | 5,508,436 | +0.30(+4.65%) |
May 21, 2003 | 6.419 | 6.528 | 6.374 | 6.517 | 3,671,059 | +0.09(+1.35%) |
May 20, 2003 | 6.396 | 6.495 | 6.384 | 6.430 | 2,080,790 | +0.04(+0.59%) |
May 19, 2003 | 6.367 | 6.458 | 6.367 | 6.392 | 2,768,998 | -0.14(-2.07%) |
May 16, 2003 | 6.598 | 6.598 | 6.361 | 6.528 | 2,888,164 | -0.07(-1.07%) |
May 15, 2003 | 6.576 | 6.602 | 6.509 | 6.598 | 2,317,737 | +0.05(+0.74%) |
May 14, 2003 | 6.620 | 6.635 | 6.485 | 6.549 | 3,515,404 | -0.06(-0.90%) |
May 13, 2003 | 6.574 | 6.635 | 6.511 | 6.609 | 2,711,262 | +0.03(+0.51%) |
May 12, 2003 | 6.415 | 6.612 | 6.388 | 6.575 | 3,915,858 | +0.16(+2.50%) |
May 09, 2003 | 6.387 | 6.454 | 6.322 | 6.415 | 3,656,278 | +0.09(+1.47%) |
May 08, 2003 | 6.373 | 6.478 | 6.289 | 6.322 | 4,532,936 | -0.05(-0.78%) |
May 07, 2003 | 6.236 | 6.407 | 6.216 | 6.372 | 4,292,756 | +0.12(+1.92%) |
May 06, 2003 | 6.233 | 6.263 | 6.204 | 6.252 | 3,619,790 | +0.02(+0.31%) |
May 05, 2003 | 6.306 | 6.315 | 6.221 | 6.232 | 2,184,252 | -0.06(-0.96%) |
May 02, 2003 | 6.196 | 6.322 | 6.170 | 6.293 | 1,959,776 | +0.10(+1.55%) |
May 01, 2003 | 6.279 | 6.281 | 6.132 | 6.196 | 2,066,010 | -0.08(-1.29%) |
Apr 30, 2003 | 6.279 | 6.341 | 6.221 | 6.278 | 3,365,291 | -0.03(-0.45%) |
Apr 29, 2003 | 6.344 | 6.387 | 6.266 | 6.306 | 3,352,358 | +0.03(+0.45%) |
Apr 28, 2003 | 6.100 | 6.315 | 6.100 | 6.278 | 3,173,147 | +0.19(+3.13%) |
Apr 25, 2003 | 6.224 | 6.246 | 6.072 | 6.087 | 3,959,737 | -0.19(-2.97%) |
Apr 24, 2003 | 6.284 | 6.335 | 6.246 | 6.273 | 3,788,839 | +0.02(+0.26%) |
Apr 23, 2003 | 6.174 | 6.278 | 6.149 | 6.257 | 3,081,232 | +0.09(+1.44%) |
Apr 22, 2003 | 6.037 | 6.196 | 5.991 | 6.168 | 2,781,007 | +0.13(+2.17%) |
Apr 21, 2003 | 6.110 | 6.115 | 6.008 | 6.037 | 2,701,101 | -0.03(-0.48%) |
Apr 17, 2003 | 6.009 | 6.086 | 6.009 | 6.066 | 2,411,499 | +0.07(+1.14%) |
Apr 16, 2003 | 6.040 | 6.076 | 5.998 | 5.998 | 3,864,127 | -0.03(-0.43%) |
Apr 15, 2003 | 5.964 | 6.044 | 5.934 | 6.024 | 3,199,936 | +0.06(+1.03%) |
Apr 14, 2003 | 5.859 | 5.972 | 5.826 | 5.963 | 2,008,274 | +0.11(+1.96%) |
Apr 11, 2003 | 5.889 | 5.902 | 5.810 | 5.848 | 2,464,616 | +0.01(+0.11%) |
Apr 10, 2003 | 5.801 | 5.873 | 5.743 | 5.841 | 2,472,006 | +0.06(+1.07%) |
Apr 09, 2003 | 5.764 | 5.845 | 5.731 | 5.780 | 2,629,047 | +0.03(+0.55%) |
Apr 08, 2003 | 5.706 | 5.774 | 5.660 | 5.748 | 3,386,538 | +0.04(+0.76%) |
Apr 07, 2003 | 5.657 | 5.791 | 5.657 | 5.705 | 2,678,469 | +0.05(+0.86%) |
Apr 04, 2003 | 5.732 | 5.735 | 5.629 | 5.656 | 2,557,917 | -0.08(-1.32%) |
Apr 03, 2003 | 5.730 | 5.791 | 5.699 | 5.732 | 1,804,121 | +0.00(+0.06%) |
Apr 02, 2003 | 5.613 | 5.790 | 5.613 | 5.729 | 3,799,463 | +0.22(+4.03%) |