Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 6.960 | 6.983 | 6.869 | 6.914 | 467,249 | -0.05(-0.66%) |
Jun 27, 2003 | 7.000 | 7.000 | 6.943 | 6.960 | 149,450 | +0.00(+0.00%) |
Jun 26, 2003 | 7.000 | 7.000 | 6.943 | 6.960 | 314,300 | -0.01(-0.08%) |
Jun 25, 2003 | 6.897 | 7.057 | 6.874 | 6.966 | 560,700 | +0.07(+0.99%) |
Jun 24, 2003 | 6.914 | 7.000 | 6.880 | 6.897 | 221,374 | -0.05(-0.66%) |
Jun 23, 2003 | 6.914 | 6.994 | 6.914 | 6.943 | 304,150 | -0.14(-1.94%) |
Jun 20, 2003 | 7.274 | 7.274 | 7.063 | 7.080 | 343,525 | -0.19(-2.59%) |
Jun 19, 2003 | 7.269 | 7.371 | 7.269 | 7.269 | 369,774 | -0.03(-0.47%) |
Jun 18, 2003 | 7.257 | 7.349 | 7.246 | 7.303 | 84,000 | +0.03(+0.39%) |
Jun 17, 2003 | 7.400 | 7.429 | 7.229 | 7.274 | 136,850 | -0.13(-1.70%) |
Jun 16, 2003 | 7.503 | 7.503 | 7.286 | 7.400 | 175,524 | -0.05(-0.61%) |
Jun 13, 2003 | 7.600 | 7.629 | 7.440 | 7.446 | 65,449 | -0.24(-3.12%) |
Jun 12, 2003 | 7.800 | 7.914 | 7.634 | 7.686 | 201,249 | -0.09(-1.10%) |
Jun 11, 2003 | 7.497 | 7.829 | 7.429 | 7.771 | 237,649 | +0.29(+3.82%) |
Jun 10, 2003 | 7.486 | 7.514 | 7.429 | 7.486 | 54,074 | +0.05(+0.61%) |
Jun 09, 2003 | 7.486 | 7.543 | 7.440 | 7.440 | 130,199 | -0.07(-0.99%) |
Jun 06, 2003 | 7.400 | 7.657 | 7.400 | 7.514 | 211,399 | +0.13(+1.78%) |
Jun 05, 2003 | 7.434 | 7.457 | 7.377 | 7.383 | 133,875 | -0.05(-0.69%) |
Jun 04, 2003 | 7.429 | 7.514 | 7.394 | 7.434 | 140,525 | +0.06(+0.85%) |
Jun 03, 2003 | 7.451 | 7.451 | 7.291 | 7.371 | 106,924 | -0.14(-1.83%) |
Jun 02, 2003 | 7.680 | 7.680 | 7.486 | 7.509 | 128,799 | -0.17(-2.23%) |
May 30, 2003 | 7.486 | 7.680 | 7.486 | 7.680 | 263,200 | +0.24(+3.23%) |
May 29, 2003 | 7.514 | 7.543 | 7.429 | 7.440 | 238,349 | -0.05(-0.69%) |
May 28, 2003 | 7.343 | 7.571 | 7.314 | 7.491 | 264,950 | +0.12(+1.63%) |
May 27, 2003 | 7.371 | 7.446 | 7.320 | 7.371 | 201,424 | +0.00(+0.00%) |
May 23, 2003 | 7.400 | 7.423 | 7.314 | 7.371 | 127,399 | +0.03(+0.39%) |
May 22, 2003 | 7.371 | 7.440 | 7.286 | 7.343 | 131,950 | -0.09(-1.15%) |
May 21, 2003 | 7.251 | 7.451 | 7.171 | 7.429 | 389,374 | +0.18(+2.44%) |
May 20, 2003 | 7.234 | 7.429 | 7.200 | 7.251 | 104,824 | +0.02(+0.32%) |
May 19, 2003 | 7.371 | 7.429 | 7.223 | 7.229 | 104,649 | -0.17(-2.32%) |
May 16, 2003 | 7.223 | 7.469 | 7.206 | 7.400 | 242,374 | +0.04(+0.54%) |
May 15, 2003 | 7.400 | 7.434 | 7.269 | 7.360 | 395,324 | -0.08(-1.08%) |
May 14, 2003 | 7.423 | 7.474 | 7.371 | 7.440 | 396,899 | +0.01(+0.15%) |
May 13, 2003 | 7.314 | 7.474 | 7.103 | 7.429 | 362,074 | +0.06(+0.78%) |
May 12, 2003 | 7.109 | 7.429 | 7.069 | 7.371 | 470,399 | +0.26(+3.70%) |
May 09, 2003 | 7.114 | 7.126 | 7.051 | 7.109 | 110,774 | +0.02(+0.32%) |
May 08, 2003 | 7.091 | 7.120 | 6.954 | 7.086 | 102,024 | -0.01(-0.08%) |
May 07, 2003 | 6.857 | 7.143 | 6.857 | 7.091 | 479,674 | +0.26(+3.76%) |
May 06, 2003 | 6.954 | 6.983 | 6.800 | 6.834 | 190,749 | -0.11(-1.64%) |
May 05, 2003 | 6.943 | 7.017 | 6.886 | 6.949 | 438,899 | +0.06(+0.91%) |
May 02, 2003 | 6.629 | 6.943 | 6.629 | 6.886 | 938,524 | +0.26(+3.88%) |
May 01, 2003 | 6.503 | 6.629 | 6.434 | 6.629 | 490,524 | +0.13(+1.93%) |
Apr 30, 2003 | 6.303 | 6.503 | 6.303 | 6.503 | 301,875 | +0.19(+2.99%) |
Apr 29, 2003 | 6.571 | 6.571 | 6.286 | 6.314 | 461,474 | +0.07(+1.10%) |
Apr 28, 2003 | 6.171 | 6.274 | 6.057 | 6.246 | 125,474 | +0.05(+0.74%) |
Apr 25, 2003 | 6.126 | 6.200 | 6.091 | 6.200 | 131,775 | +0.11(+1.88%) |
Apr 24, 2003 | 6.257 | 6.257 | 6.000 | 6.086 | 127,399 | -0.21(-3.27%) |
Apr 23, 2003 | 6.314 | 6.337 | 6.280 | 6.291 | 397,774 | +0.03(+0.46%) |
Apr 22, 2003 | 6.086 | 6.309 | 6.029 | 6.263 | 414,749 | +0.17(+2.72%) |
Apr 21, 2003 | 6.029 | 6.097 | 5.886 | 6.097 | 323,050 | +0.18(+3.09%) |
Apr 17, 2003 | 5.714 | 5.937 | 5.691 | 5.914 | 311,675 | +0.17(+2.88%) |
Apr 16, 2003 | 5.880 | 5.971 | 5.686 | 5.749 | 274,050 | -0.07(-1.28%) |
Apr 15, 2003 | 5.914 | 5.914 | 5.800 | 5.823 | 352,274 | -0.03(-0.59%) |
Apr 14, 2003 | 6.114 | 6.137 | 5.857 | 5.857 | 666,050 | -0.23(-3.76%) |
Apr 11, 2003 | 6.286 | 6.309 | 5.983 | 6.086 | 318,150 | -0.14(-2.29%) |
Apr 10, 2003 | 6.229 | 6.320 | 6.200 | 6.229 | 306,075 | -0.03(-0.46%) |
Apr 09, 2003 | 6.286 | 6.314 | 6.200 | 6.257 | 131,425 | -0.03(-0.45%) |
Apr 08, 2003 | 6.446 | 6.446 | 6.274 | 6.286 | 419,299 | -0.18(-2.74%) |
Apr 07, 2003 | 6.486 | 6.543 | 6.371 | 6.463 | 174,650 | +0.03(+0.53%) |
Apr 04, 2003 | 6.509 | 6.514 | 6.377 | 6.429 | 280,525 | -0.06(-0.88%) |
Apr 03, 2003 | 6.800 | 6.800 | 6.486 | 6.486 | 310,800 | -0.29(-4.22%) |
Apr 02, 2003 | 6.800 | 6.829 | 6.720 | 6.771 | 88,899 | -0.06(-0.84%) |