Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 7.301 | 7.330 | 7.172 | 7.244 | 868,213 | -0.07(-0.99%) |
Jun 27, 2003 | 7.330 | 7.352 | 7.215 | 7.316 | 673,752 | -0.04(-0.59%) |
Jun 26, 2003 | 7.460 | 7.482 | 7.309 | 7.359 | 598,352 | -0.25(-3.23%) |
Jun 25, 2003 | 7.539 | 7.604 | 7.482 | 7.604 | 678,049 | +0.10(+1.35%) |
Jun 24, 2003 | 7.446 | 7.518 | 7.395 | 7.503 | 561,483 | +0.06(+0.78%) |
Jun 23, 2003 | 7.561 | 7.561 | 7.395 | 7.446 | 633,280 | -0.04(-0.58%) |
Jun 20, 2003 | 7.561 | 7.568 | 7.467 | 7.489 | 569,938 | +0.02(+0.29%) |
Jun 19, 2003 | 7.648 | 7.648 | 7.467 | 7.467 | 805,149 | -0.12(-1.52%) |
Jun 18, 2003 | 7.576 | 7.640 | 7.561 | 7.583 | 946,109 | +0.01(+0.19%) |
Jun 17, 2003 | 7.359 | 7.612 | 7.359 | 7.568 | 693,157 | -0.01(-0.10%) |
Jun 16, 2003 | 7.431 | 7.576 | 7.417 | 7.576 | 647,972 | +0.17(+2.24%) |
Jun 13, 2003 | 7.453 | 7.475 | 7.359 | 7.410 | 450,877 | +0.01(+0.10%) |
Jun 12, 2003 | 7.417 | 7.489 | 7.359 | 7.402 | 735,570 | +0.04(+0.59%) |
Jun 11, 2003 | 7.374 | 7.374 | 7.287 | 7.359 | 855,323 | +0.04(+0.49%) |
Jun 10, 2003 | 7.330 | 7.374 | 7.236 | 7.323 | 847,700 | +0.06(+0.89%) |
Jun 09, 2003 | 7.503 | 7.503 | 7.236 | 7.258 | 813,881 | -0.09(-1.18%) |
Jun 06, 2003 | 7.431 | 7.496 | 7.287 | 7.345 | 719,907 | -0.06(-0.78%) |
Jun 05, 2003 | 7.316 | 7.496 | 7.229 | 7.402 | 898,013 | +0.11(+1.48%) |
Jun 04, 2003 | 7.244 | 7.301 | 7.215 | 7.294 | 691,494 | +0.08(+1.10%) |
Jun 03, 2003 | 7.200 | 7.229 | 7.179 | 7.215 | 821,227 | +0.06(+0.91%) |
Jun 02, 2003 | 7.215 | 7.244 | 7.143 | 7.150 | 953,455 | +0.03(+0.41%) |
May 30, 2003 | 7.107 | 7.172 | 7.034 | 7.121 | 695,097 | +0.09(+1.23%) |
May 29, 2003 | 7.179 | 7.186 | 6.962 | 7.034 | 668,901 | -0.11(-1.52%) |
May 28, 2003 | 7.143 | 7.172 | 7.099 | 7.143 | 591,976 | +0.00(+0.00%) |
May 27, 2003 | 7.172 | 7.179 | 7.107 | 7.143 | 791,427 | +0.04(+0.61%) |
May 23, 2003 | 7.034 | 7.186 | 6.998 | 7.099 | 950,405 | +0.10(+1.44%) |
May 22, 2003 | 7.143 | 7.143 | 6.984 | 6.998 | 780,200 | +0.07(+1.04%) |
May 21, 2003 | 6.890 | 7.034 | 6.782 | 6.926 | 674,445 | +0.06(+0.84%) |
May 20, 2003 | 6.710 | 6.919 | 6.710 | 6.869 | 824,137 | +0.13(+1.93%) |
May 19, 2003 | 7.049 | 7.049 | 6.739 | 6.739 | 1,021,232 | -0.30(-4.21%) |
May 16, 2003 | 7.085 | 7.186 | 6.998 | 7.034 | 790,872 | -0.12(-1.71%) |
May 15, 2003 | 7.208 | 7.229 | 7.107 | 7.157 | 563,978 | -0.01(-0.10%) |
May 14, 2003 | 7.179 | 7.200 | 7.128 | 7.164 | 420,800 | -0.01(-0.20%) |
May 13, 2003 | 7.193 | 7.200 | 7.135 | 7.179 | 445,056 | +0.01(+0.20%) |
May 12, 2003 | 7.179 | 7.200 | 7.099 | 7.164 | 434,384 | +0.02(+0.30%) |
May 09, 2003 | 7.056 | 7.143 | 7.006 | 7.143 | 420,939 | +0.13(+1.85%) |
May 08, 2003 | 7.056 | 7.085 | 6.998 | 7.013 | 434,938 | -0.04(-0.61%) |
May 07, 2003 | 7.099 | 7.099 | 6.948 | 7.056 | 576,175 | -0.04(-0.61%) |
May 06, 2003 | 6.998 | 7.143 | 6.977 | 7.099 | 478,598 | +0.06(+0.92%) |
May 05, 2003 | 7.020 | 7.034 | 6.890 | 7.034 | 582,274 | +0.07(+1.04%) |
May 02, 2003 | 6.854 | 6.962 | 6.854 | 6.962 | 537,921 | +0.14(+2.12%) |
May 01, 2003 | 6.832 | 6.854 | 6.782 | 6.818 | 723,372 | +0.06(+0.85%) |
Apr 30, 2003 | 6.724 | 6.847 | 6.710 | 6.760 | 1,939,066 | -0.01(-0.11%) |
Apr 29, 2003 | 6.717 | 6.818 | 6.710 | 6.767 | 561,067 | +0.05(+0.75%) |
Apr 28, 2003 | 6.666 | 6.739 | 6.666 | 6.717 | 282,197 | +0.08(+1.20%) |
Apr 25, 2003 | 6.869 | 6.876 | 6.609 | 6.638 | 576,591 | -0.23(-3.36%) |
Apr 24, 2003 | 6.854 | 6.912 | 6.832 | 6.869 | 415,949 | +0.01(+0.21%) |
Apr 23, 2003 | 6.804 | 6.890 | 6.804 | 6.854 | 530,297 | +0.08(+1.17%) |
Apr 22, 2003 | 6.703 | 6.782 | 6.695 | 6.775 | 474,579 | +0.07(+1.08%) |
Apr 21, 2003 | 6.638 | 6.710 | 6.623 | 6.703 | 343,737 | +0.06(+0.98%) |
Apr 17, 2003 | 6.638 | 6.638 | 6.616 | 6.638 | 135,970 | +0.02(+0.33%) |
Apr 16, 2003 | 6.674 | 6.674 | 6.609 | 6.616 | 221,627 | -0.01(-0.22%) |
Apr 15, 2003 | 6.602 | 6.674 | 6.587 | 6.630 | 315,046 | -0.01(-0.11%) |
Apr 14, 2003 | 6.580 | 6.659 | 6.522 | 6.638 | 500,220 | +0.07(+1.10%) |
Apr 11, 2003 | 6.551 | 6.573 | 6.529 | 6.565 | 228,280 | +0.04(+0.55%) |
Apr 10, 2003 | 6.443 | 6.544 | 6.428 | 6.529 | 207,351 | +0.09(+1.34%) |
Apr 09, 2003 | 6.529 | 6.573 | 6.421 | 6.443 | 323,916 | -0.09(-1.33%) |
Apr 08, 2003 | 6.529 | 6.529 | 6.421 | 6.529 | 432,582 | +0.04(+0.56%) |
Apr 07, 2003 | 6.400 | 6.529 | 6.400 | 6.493 | 379,358 | +0.17(+2.62%) |
Apr 04, 2003 | 6.414 | 6.443 | 6.313 | 6.327 | 167,571 | -0.09(-1.35%) |
Apr 03, 2003 | 6.392 | 6.443 | 6.327 | 6.414 | 384,209 | +0.04(+0.57%) |
Apr 02, 2003 | 6.385 | 6.400 | 6.349 | 6.378 | 609,440 | +0.14(+2.31%) |