Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.012 | 8.020 | 7.869 | 7.932 | 21,388 | -0.02(-0.20%) |
Jun 27, 2003 | 7.924 | 7.964 | 7.924 | 7.948 | 25,162 | +0.06(+0.70%) |
Jun 26, 2003 | 7.996 | 7.996 | 7.869 | 7.893 | 33,592 | -0.08(-1.00%) |
Jun 25, 2003 | 7.996 | 7.996 | 7.916 | 7.972 | 61,019 | +0.10(+1.21%) |
Jun 24, 2003 | 8.067 | 8.067 | 7.869 | 7.877 | 19,878 | -0.10(-1.29%) |
Jun 23, 2003 | 8.067 | 8.139 | 7.869 | 7.980 | 44,286 | -0.05(-0.59%) |
Jun 20, 2003 | 8.147 | 8.147 | 7.829 | 8.028 | 39,505 | -0.09(-1.08%) |
Jun 19, 2003 | 8.250 | 8.250 | 8.115 | 8.115 | 28,685 | -0.07(-0.87%) |
Jun 18, 2003 | 8.258 | 8.266 | 8.163 | 8.187 | 9,813 | -0.03(-0.39%) |
Jun 17, 2003 | 8.266 | 8.266 | 8.163 | 8.218 | 16,859 | -0.03(-0.39%) |
Jun 16, 2003 | 8.346 | 8.362 | 8.226 | 8.250 | 59,006 | -0.07(-0.86%) |
Jun 13, 2003 | 8.393 | 8.401 | 8.266 | 8.322 | 13,965 | -0.09(-1.04%) |
Jun 12, 2003 | 8.385 | 8.473 | 8.346 | 8.409 | 45,796 | +0.06(+0.76%) |
Jun 11, 2003 | 8.266 | 8.385 | 8.266 | 8.346 | 15,852 | +0.10(+1.16%) |
Jun 10, 2003 | 8.226 | 8.250 | 8.218 | 8.250 | 14,720 | +0.06(+0.78%) |
Jun 09, 2003 | 8.242 | 8.274 | 8.187 | 8.187 | 29,188 | -0.04(-0.48%) |
Jun 06, 2003 | 8.226 | 8.234 | 8.147 | 8.226 | 104,174 | +0.07(+0.88%) |
Jun 05, 2003 | 8.163 | 8.211 | 8.155 | 8.155 | 13,839 | -0.01(-0.10%) |
Jun 04, 2003 | 8.067 | 8.163 | 8.067 | 8.163 | 18,746 | +0.08(+0.98%) |
Jun 03, 2003 | 8.028 | 8.083 | 7.988 | 8.083 | 8,429 | +0.06(+0.79%) |
Jun 02, 2003 | 8.028 | 8.059 | 8.020 | 8.020 | 20,507 | +0.00(+0.00%) |
May 30, 2003 | 7.893 | 8.028 | 7.845 | 8.020 | 43,531 | +0.11(+1.41%) |
May 29, 2003 | 7.980 | 7.980 | 7.908 | 7.908 | 30,950 | -0.07(-0.90%) |
May 28, 2003 | 7.901 | 8.004 | 7.789 | 7.980 | 27,679 | +0.15(+1.93%) |
May 27, 2003 | 7.956 | 7.956 | 7.789 | 7.829 | 30,195 | -0.20(-2.48%) |
May 23, 2003 | 8.028 | 8.028 | 7.988 | 8.028 | 20,507 | +0.00(+0.00%) |
May 22, 2003 | 7.932 | 8.059 | 7.877 | 8.028 | 42,902 | +0.09(+1.10%) |
May 21, 2003 | 7.932 | 7.940 | 7.916 | 7.940 | 25,037 | +0.03(+0.40%) |
May 20, 2003 | 7.908 | 7.948 | 7.908 | 7.908 | 20,004 | -0.02(-0.20%) |
May 19, 2003 | 7.948 | 7.948 | 7.924 | 7.924 | 6,919 | -0.02(-0.30%) |
May 16, 2003 | 7.948 | 7.948 | 7.893 | 7.948 | 21,765 | +0.01(+0.10%) |
May 15, 2003 | 7.948 | 7.948 | 7.932 | 7.940 | 8,681 | +0.01(+0.10%) |
May 14, 2003 | 7.948 | 7.948 | 7.893 | 7.932 | 16,104 | +0.00(+0.00%) |
May 13, 2003 | 7.948 | 7.948 | 7.869 | 7.932 | 14,091 | -0.02(-0.20%) |
May 12, 2003 | 7.940 | 7.972 | 7.940 | 7.948 | 9,310 | +0.01(+0.10%) |
May 09, 2003 | 7.869 | 7.940 | 7.829 | 7.940 | 19,627 | -0.02(-0.20%) |
May 08, 2003 | 7.956 | 7.956 | 7.861 | 7.956 | 19,627 | +0.00(+0.00%) |
May 07, 2003 | 7.877 | 7.956 | 7.845 | 7.956 | 18,368 | +0.09(+1.11%) |
May 06, 2003 | 7.805 | 7.869 | 7.789 | 7.869 | 14,468 | +0.06(+0.71%) |
May 05, 2003 | 7.750 | 7.813 | 7.750 | 7.813 | 8,806 | +0.02(+0.31%) |
May 02, 2003 | 7.710 | 7.789 | 7.710 | 7.789 | 4,403 | +0.00(+0.00%) |
May 01, 2003 | 7.750 | 7.789 | 7.710 | 7.789 | 10,568 | +0.04(+0.51%) |
Apr 30, 2003 | 7.750 | 7.750 | 7.694 | 7.750 | 13,965 | +0.00(+0.00%) |
Apr 29, 2003 | 7.670 | 7.765 | 7.670 | 7.750 | 9,310 | +0.08(+1.04%) |
Apr 28, 2003 | 7.670 | 7.710 | 7.670 | 7.670 | 18,620 | -0.03(-0.41%) |
Apr 25, 2003 | 7.710 | 7.734 | 7.702 | 7.702 | 9,058 | +0.00(+0.00%) |
Apr 24, 2003 | 7.694 | 7.702 | 7.694 | 7.702 | 13,839 | +0.00(+0.00%) |
Apr 23, 2003 | 7.670 | 7.710 | 7.630 | 7.702 | 30,069 | +0.03(+0.41%) |
Apr 22, 2003 | 7.575 | 7.670 | 7.559 | 7.670 | 22,017 | +0.03(+0.42%) |
Apr 21, 2003 | 7.638 | 7.670 | 7.583 | 7.638 | 30,698 | +0.01(+0.10%) |
Apr 17, 2003 | 7.551 | 7.630 | 7.551 | 7.630 | 32,585 | +0.01(+0.10%) |
Apr 16, 2003 | 7.591 | 7.622 | 7.591 | 7.622 | 8,052 | +0.00(+0.00%) |
Apr 15, 2003 | 7.614 | 7.622 | 7.614 | 7.622 | 3,648 | +0.01(+0.10%) |
Apr 14, 2003 | 7.575 | 7.614 | 7.543 | 7.614 | 25,666 | +0.06(+0.84%) |
Apr 11, 2003 | 7.591 | 7.622 | 7.551 | 7.551 | 46,048 | -0.02(-0.31%) |
Apr 10, 2003 | 7.519 | 7.575 | 7.519 | 7.575 | 11,197 | +0.02(+0.32%) |
Apr 09, 2003 | 7.535 | 7.575 | 7.535 | 7.551 | 18,368 | +0.02(+0.21%) |
Apr 08, 2003 | 7.535 | 7.535 | 7.495 | 7.535 | 9,813 | +0.04(+0.53%) |
Apr 07, 2003 | 7.503 | 7.567 | 7.495 | 7.495 | 10,316 | -0.10(-1.26%) |
Apr 04, 2003 | 7.598 | 7.598 | 7.551 | 7.591 | 5,787 | -0.01(-0.10%) |
Apr 03, 2003 | 7.606 | 7.606 | 7.551 | 7.598 | 35,102 | -0.01(-0.10%) |
Apr 02, 2003 | 7.614 | 7.614 | 7.551 | 7.606 | 24,659 | -0.02(-0.21%) |