Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 7.348 | 7.455 | 7.320 | 7.369 | 901,190 | +0.05(+0.64%) |
Jun 27, 2003 | 7.284 | 7.399 | 7.284 | 7.322 | 842,203 | +0.04(+0.53%) |
Jun 26, 2003 | 7.241 | 7.327 | 7.241 | 7.284 | 923,661 | +0.05(+0.65%) |
Jun 25, 2003 | 7.331 | 7.448 | 7.237 | 7.237 | 1,009,801 | -0.17(-2.31%) |
Jun 24, 2003 | 7.207 | 7.423 | 7.207 | 7.408 | 1,886,179 | +0.20(+2.79%) |
Jun 23, 2003 | 7.363 | 7.363 | 7.207 | 7.207 | 2,322,028 | -0.17(-2.34%) |
Jun 20, 2003 | 7.401 | 7.434 | 7.307 | 7.380 | 1,769,141 | +0.01(+0.09%) |
Jun 19, 2003 | 7.455 | 7.472 | 7.369 | 7.374 | 1,617,929 | -0.09(-1.15%) |
Jun 18, 2003 | 7.551 | 7.551 | 7.440 | 7.459 | 1,413,815 | -0.11(-1.50%) |
Jun 17, 2003 | 7.498 | 7.607 | 7.416 | 7.572 | 2,548,144 | +0.10(+1.31%) |
Jun 16, 2003 | 7.369 | 7.502 | 7.303 | 7.474 | 1,644,613 | +0.16(+2.16%) |
Jun 13, 2003 | 7.380 | 7.404 | 7.299 | 7.316 | 2,263,977 | -0.09(-1.15%) |
Jun 12, 2003 | 7.316 | 7.427 | 7.284 | 7.401 | 2,662,841 | +0.14(+1.88%) |
Jun 11, 2003 | 7.038 | 7.265 | 7.011 | 7.265 | 2,351,521 | +0.24(+3.37%) |
Jun 10, 2003 | 6.932 | 7.079 | 6.932 | 7.028 | 1,312,226 | +0.10(+1.39%) |
Jun 09, 2003 | 7.036 | 7.038 | 6.891 | 6.932 | 1,803,785 | -0.11(-1.52%) |
Jun 06, 2003 | 7.081 | 7.316 | 6.972 | 7.038 | 5,576,612 | +0.01(+0.09%) |
Jun 05, 2003 | 6.750 | 7.092 | 6.684 | 7.032 | 6,288,201 | +0.31(+4.64%) |
Jun 04, 2003 | 6.741 | 6.844 | 6.718 | 6.720 | 2,694,676 | -0.02(-0.32%) |
Jun 03, 2003 | 6.754 | 6.814 | 6.718 | 6.741 | 2,103,401 | -0.01(-0.13%) |
Jun 02, 2003 | 6.643 | 6.857 | 6.643 | 6.750 | 2,904,875 | +0.16(+2.43%) |
May 30, 2003 | 6.568 | 6.665 | 6.562 | 6.590 | 2,439,065 | +0.02(+0.33%) |
May 29, 2003 | 6.637 | 6.737 | 6.553 | 6.568 | 2,558,444 | -0.07(-1.13%) |
May 28, 2003 | 6.526 | 6.686 | 6.515 | 6.643 | 3,950,256 | +0.17(+2.64%) |
May 27, 2003 | 6.331 | 6.472 | 6.282 | 6.472 | 2,163,793 | +0.14(+2.23%) |
May 23, 2003 | 6.227 | 6.333 | 6.205 | 6.331 | 1,850,600 | +0.11(+1.75%) |
May 22, 2003 | 6.233 | 6.304 | 6.216 | 6.222 | 1,479,356 | +0.01(+0.10%) |
May 21, 2003 | 6.150 | 6.222 | 6.058 | 6.216 | 1,950,316 | +0.07(+1.08%) |
May 20, 2003 | 6.216 | 6.314 | 6.107 | 6.150 | 2,608,068 | -0.06(-0.90%) |
May 19, 2003 | 6.449 | 6.449 | 6.205 | 6.205 | 1,536,939 | -0.26(-3.97%) |
May 16, 2003 | 6.498 | 6.538 | 6.398 | 6.462 | 1,000,906 | -0.03(-0.46%) |
May 15, 2003 | 6.440 | 6.566 | 6.440 | 6.492 | 1,913,332 | +0.04(+0.63%) |
May 14, 2003 | 6.383 | 6.468 | 6.355 | 6.451 | 954,091 | +0.07(+1.14%) |
May 13, 2003 | 6.419 | 6.494 | 6.376 | 6.378 | 1,499,018 | -0.10(-1.48%) |
May 12, 2003 | 6.398 | 6.494 | 6.357 | 6.474 | 1,246,217 | +0.04(+0.66%) |
May 09, 2003 | 6.408 | 6.485 | 6.338 | 6.432 | 2,253,678 | +0.13(+2.14%) |
May 08, 2003 | 6.515 | 6.521 | 6.267 | 6.297 | 2,941,391 | -0.27(-4.13%) |
May 07, 2003 | 6.541 | 6.671 | 6.500 | 6.568 | 2,384,760 | +0.03(+0.42%) |
May 06, 2003 | 6.515 | 6.635 | 6.513 | 6.541 | 2,446,556 | +0.01(+0.23%) |
May 05, 2003 | 6.536 | 6.675 | 6.464 | 6.526 | 1,899,287 | -0.01(-0.16%) |
May 02, 2003 | 6.353 | 6.536 | 6.340 | 6.536 | 3,380,985 | +0.20(+3.20%) |
May 01, 2003 | 6.472 | 6.472 | 6.291 | 6.333 | 2,044,882 | -0.15(-2.27%) |
Apr 30, 2003 | 6.534 | 6.603 | 6.481 | 6.481 | 2,094,038 | +0.00(+0.00%) |
Apr 29, 2003 | 6.389 | 6.600 | 6.387 | 6.481 | 2,412,381 | +0.11(+1.78%) |
Apr 28, 2003 | 6.135 | 6.385 | 6.007 | 6.368 | 2,658,160 | +0.23(+3.83%) |
Apr 25, 2003 | 6.163 | 6.163 | 6.084 | 6.133 | 1,299,586 | -0.04(-0.66%) |
Apr 24, 2003 | 6.254 | 6.257 | 6.120 | 6.173 | 1,541,620 | -0.10(-1.57%) |
Apr 23, 2003 | 6.197 | 6.380 | 6.197 | 6.271 | 1,500,423 | +0.08(+1.24%) |
Apr 22, 2003 | 6.109 | 6.214 | 5.990 | 6.195 | 2,117,446 | +0.14(+2.29%) |
Apr 21, 2003 | 5.960 | 6.071 | 5.938 | 6.056 | 937,706 | +0.12(+1.98%) |
Apr 17, 2003 | 5.925 | 5.996 | 5.885 | 5.938 | 1,259,325 | +0.01(+0.22%) |
Apr 16, 2003 | 6.066 | 6.069 | 5.919 | 5.925 | 2,096,847 | -0.09(-1.46%) |
Apr 15, 2003 | 5.795 | 6.013 | 5.795 | 6.013 | 3,661,875 | +0.21(+3.68%) |
Apr 14, 2003 | 5.703 | 5.842 | 5.703 | 5.799 | 1,107,176 | +0.11(+1.88%) |
Apr 11, 2003 | 5.703 | 5.778 | 5.673 | 5.693 | 1,377,299 | +0.00(+0.08%) |
Apr 10, 2003 | 5.767 | 5.767 | 5.658 | 5.688 | 2,628,198 | -0.11(-1.95%) |
Apr 09, 2003 | 5.919 | 6.030 | 5.799 | 5.802 | 1,556,133 | -0.10(-1.67%) |
Apr 08, 2003 | 5.960 | 5.979 | 5.885 | 5.900 | 1,446,117 | -0.05(-0.79%) |
Apr 07, 2003 | 5.810 | 6.013 | 5.799 | 5.947 | 6,245,600 | +0.28(+4.86%) |
Apr 04, 2003 | 5.661 | 5.712 | 5.614 | 5.671 | 1,702,664 | +0.09(+1.53%) |
Apr 03, 2003 | 5.618 | 5.663 | 5.554 | 5.586 | 1,300,991 | -0.01(-0.11%) |
Apr 02, 2003 | 5.535 | 5.686 | 5.535 | 5.592 | 1,990,109 | +0.12(+2.23%) |