Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 7.023 | 7.037 | 6.996 | 7.037 | 41,963 | +0.02(+0.32%) |
Jun 27, 2003 | 7.032 | 7.037 | 6.978 | 7.014 | 50,751 | -0.02(-0.26%) |
Jun 26, 2003 | 7.009 | 7.050 | 6.982 | 7.032 | 98,427 | +0.02(+0.32%) |
Jun 25, 2003 | 6.987 | 7.069 | 6.973 | 7.009 | 125,231 | +0.02(+0.33%) |
Jun 24, 2003 | 6.973 | 7.023 | 6.928 | 6.987 | 71,403 | +0.03(+0.39%) |
Jun 23, 2003 | 6.996 | 6.996 | 6.896 | 6.959 | 63,274 | -0.01(-0.13%) |
Jun 20, 2003 | 6.996 | 7.064 | 6.964 | 6.968 | 101,283 | -0.06(-0.84%) |
Jun 19, 2003 | 7.014 | 7.082 | 6.991 | 7.028 | 65,691 | +0.02(+0.26%) |
Jun 18, 2003 | 7.132 | 7.141 | 7.009 | 7.009 | 104,139 | -0.09(-1.28%) |
Jun 17, 2003 | 7.164 | 7.173 | 7.100 | 7.100 | 68,767 | -0.09(-1.27%) |
Jun 16, 2003 | 7.164 | 7.205 | 7.164 | 7.191 | 29,220 | +0.02(+0.32%) |
Jun 13, 2003 | 7.173 | 7.196 | 7.146 | 7.169 | 89,859 | +0.02(+0.25%) |
Jun 12, 2003 | 7.237 | 7.237 | 7.123 | 7.151 | 121,276 | -0.08(-1.13%) |
Jun 11, 2003 | 7.191 | 7.232 | 7.141 | 7.232 | 97,768 | +0.04(+0.57%) |
Jun 10, 2003 | 7.164 | 7.191 | 7.123 | 7.191 | 30,758 | +0.03(+0.38%) |
Jun 09, 2003 | 7.114 | 7.164 | 7.110 | 7.164 | 55,145 | +0.04(+0.51%) |
Jun 06, 2003 | 7.123 | 7.141 | 7.105 | 7.128 | 36,690 | -0.00(-0.06%) |
Jun 05, 2003 | 7.128 | 7.146 | 7.105 | 7.132 | 116,223 | +0.02(+0.32%) |
Jun 04, 2003 | 7.100 | 7.110 | 7.087 | 7.110 | 36,690 | +0.01(+0.19%) |
Jun 03, 2003 | 7.055 | 7.100 | 7.055 | 7.096 | 127,867 | +0.02(+0.26%) |
Jun 02, 2003 | 7.014 | 7.100 | 7.009 | 7.078 | 118,200 | +0.07(+0.97%) |
May 30, 2003 | 6.982 | 7.019 | 6.959 | 7.009 | 114,905 | +0.06(+0.85%) |
May 29, 2003 | 6.968 | 6.982 | 6.932 | 6.950 | 66,790 | +0.01(+0.13%) |
May 28, 2003 | 6.959 | 6.964 | 6.914 | 6.941 | 69,206 | +0.00(+0.07%) |
May 27, 2003 | 6.964 | 6.964 | 6.914 | 6.937 | 75,578 | -0.02(-0.26%) |
May 23, 2003 | 6.987 | 6.987 | 6.955 | 6.955 | 44,160 | -0.03(-0.46%) |
May 22, 2003 | 6.968 | 7.046 | 6.950 | 6.987 | 151,815 | +0.04(+0.52%) |
May 21, 2003 | 6.982 | 7.005 | 6.937 | 6.950 | 103,700 | -0.01(-0.20%) |
May 20, 2003 | 6.955 | 6.964 | 6.932 | 6.964 | 70,305 | +0.03(+0.39%) |
May 19, 2003 | 6.941 | 6.973 | 6.937 | 6.937 | 74,260 | -0.02(-0.26%) |
May 16, 2003 | 6.941 | 6.955 | 6.932 | 6.955 | 63,494 | +0.03(+0.46%) |
May 15, 2003 | 6.896 | 6.946 | 6.882 | 6.923 | 73,381 | +0.02(+0.33%) |
May 14, 2003 | 6.923 | 6.987 | 6.896 | 6.900 | 88,321 | -0.03(-0.39%) |
May 13, 2003 | 6.932 | 6.932 | 6.887 | 6.928 | 43,721 | +0.02(+0.33%) |
May 12, 2003 | 6.918 | 6.941 | 6.882 | 6.905 | 80,192 | +0.01(+0.13%) |
May 09, 2003 | 6.918 | 6.918 | 6.873 | 6.896 | 70,085 | +0.05(+0.66%) |
May 08, 2003 | 6.827 | 6.891 | 6.823 | 6.850 | 136,656 | +0.02(+0.33%) |
May 07, 2003 | 6.823 | 6.827 | 6.823 | 6.827 | 82,169 | +0.01(+0.20%) |
May 06, 2003 | 6.814 | 6.823 | 6.809 | 6.814 | 68,328 | +0.00(+0.07%) |
May 05, 2003 | 6.773 | 6.814 | 6.773 | 6.809 | 106,556 | +0.03(+0.40%) |
May 02, 2003 | 6.782 | 6.786 | 6.755 | 6.782 | 27,463 | +0.03(+0.40%) |
May 01, 2003 | 6.814 | 6.814 | 6.755 | 6.755 | 87,002 | -0.00(-0.07%) |
Apr 30, 2003 | 6.745 | 6.782 | 6.736 | 6.759 | 92,056 | +0.01(+0.20%) |
Apr 29, 2003 | 6.727 | 6.755 | 6.709 | 6.745 | 80,192 | +0.04(+0.61%) |
Apr 28, 2003 | 6.718 | 6.732 | 6.704 | 6.704 | 33,175 | +0.00(+0.00%) |
Apr 25, 2003 | 6.691 | 6.714 | 6.682 | 6.704 | 22,849 | +0.01(+0.14%) |
Apr 24, 2003 | 6.714 | 6.718 | 6.691 | 6.695 | 33,175 | -0.00(-0.07%) |
Apr 23, 2003 | 6.691 | 6.709 | 6.659 | 6.700 | 98,647 | +0.05(+0.68%) |
Apr 22, 2003 | 6.673 | 6.691 | 6.632 | 6.654 | 54,266 | +0.01(+0.14%) |
Apr 21, 2003 | 6.627 | 6.645 | 6.618 | 6.645 | 32,296 | +0.04(+0.55%) |
Apr 17, 2003 | 6.645 | 6.645 | 6.609 | 6.609 | 50,312 | -0.04(-0.55%) |
Apr 16, 2003 | 6.645 | 6.645 | 6.618 | 6.645 | 39,986 | +0.03(+0.41%) |
Apr 15, 2003 | 6.654 | 6.654 | 6.618 | 6.618 | 25,265 | -0.00(-0.07%) |
Apr 14, 2003 | 6.591 | 6.623 | 6.591 | 6.623 | 41,084 | -0.04(-0.55%) |
Apr 11, 2003 | 6.623 | 6.659 | 6.623 | 6.659 | 43,940 | +0.01(+0.14%) |
Apr 10, 2003 | 6.632 | 6.650 | 6.623 | 6.650 | 25,705 | +0.00(+0.00%) |
Apr 09, 2003 | 6.645 | 6.650 | 6.623 | 6.650 | 35,372 | +0.04(+0.55%) |
Apr 08, 2003 | 6.613 | 6.645 | 6.604 | 6.613 | 49,872 | +0.02(+0.35%) |
Apr 07, 2003 | 6.554 | 6.591 | 6.532 | 6.591 | 87,222 | +0.02(+0.28%) |
Apr 04, 2003 | 6.627 | 6.627 | 6.536 | 6.572 | 103,920 | -0.04(-0.55%) |
Apr 03, 2003 | 6.586 | 6.623 | 6.541 | 6.609 | 46,796 | +0.04(+0.62%) |
Apr 02, 2003 | 6.627 | 6.627 | 6.563 | 6.568 | 66,130 | -0.06(-0.89%) |