Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 7.285 | 7.461 | 7.285 | 7.392 | 24,573 | -0.02(-0.25%) |
Jun 27, 2003 | 7.320 | 7.458 | 7.317 | 7.411 | 49,785 | +0.15(+2.12%) |
Jun 26, 2003 | 7.370 | 7.370 | 7.144 | 7.257 | 33,828 | +0.06(+0.87%) |
Jun 25, 2003 | 7.210 | 7.369 | 7.082 | 7.194 | 75,955 | -0.12(-1.67%) |
Jun 24, 2003 | 7.207 | 7.317 | 7.050 | 7.317 | 57,445 | +0.11(+1.52%) |
Jun 23, 2003 | 7.398 | 7.401 | 7.129 | 7.207 | 34,467 | -0.16(-2.17%) |
Jun 20, 2003 | 7.241 | 7.367 | 7.050 | 7.367 | 74,997 | +0.13(+1.73%) |
Jun 19, 2003 | 7.492 | 7.492 | 7.194 | 7.241 | 74,040 | -0.16(-2.16%) |
Jun 18, 2003 | 7.514 | 7.520 | 7.398 | 7.401 | 90,316 | -0.05(-0.72%) |
Jun 17, 2003 | 7.467 | 7.517 | 7.417 | 7.455 | 57,126 | -0.07(-0.87%) |
Jun 16, 2003 | 7.498 | 7.520 | 7.442 | 7.520 | 63,508 | +0.03(+0.46%) |
Jun 13, 2003 | 7.385 | 7.498 | 7.354 | 7.486 | 57,764 | +0.09(+1.23%) |
Jun 12, 2003 | 7.505 | 7.505 | 7.317 | 7.395 | 87,444 | -0.06(-0.76%) |
Jun 11, 2003 | 7.389 | 7.505 | 7.364 | 7.451 | 49,147 | +0.12(+1.62%) |
Jun 10, 2003 | 7.201 | 7.376 | 7.201 | 7.332 | 71,806 | +0.14(+1.88%) |
Jun 09, 2003 | 7.266 | 7.270 | 7.103 | 7.197 | 58,402 | +0.06(+0.87%) |
Jun 06, 2003 | 7.354 | 7.364 | 7.097 | 7.135 | 109,145 | -0.11(-1.56%) |
Jun 05, 2003 | 7.200 | 7.360 | 7.200 | 7.248 | 70,210 | +0.10(+1.45%) |
Jun 04, 2003 | 7.075 | 7.207 | 6.925 | 7.144 | 49,785 | +0.01(+0.09%) |
Jun 03, 2003 | 7.147 | 7.223 | 7.063 | 7.138 | 93,508 | -0.01(-0.09%) |
Jun 02, 2003 | 7.025 | 7.147 | 6.931 | 7.144 | 81,061 | +0.20(+2.93%) |
May 30, 2003 | 7.063 | 7.063 | 6.887 | 6.941 | 85,848 | -0.11(-1.56%) |
May 29, 2003 | 7.141 | 7.172 | 6.909 | 7.050 | 115,209 | -0.04(-0.53%) |
May 28, 2003 | 6.900 | 7.157 | 6.897 | 7.088 | 279,247 | +0.13(+1.89%) |
May 27, 2003 | 6.925 | 6.956 | 6.909 | 6.956 | 74,997 | +0.05(+0.68%) |
May 23, 2003 | 6.972 | 6.972 | 6.909 | 6.909 | 117,762 | -0.05(-0.68%) |
May 22, 2003 | 6.831 | 6.956 | 6.803 | 6.956 | 95,103 | +0.26(+3.93%) |
May 21, 2003 | 6.796 | 6.859 | 6.690 | 6.693 | 46,275 | -0.09(-1.38%) |
May 20, 2003 | 6.693 | 6.828 | 6.693 | 6.787 | 122,549 | +0.05(+0.79%) |
May 19, 2003 | 6.768 | 6.768 | 6.643 | 6.734 | 116,486 | +0.08(+1.22%) |
May 16, 2003 | 6.690 | 6.768 | 6.633 | 6.652 | 86,487 | -0.08(-1.26%) |
May 15, 2003 | 6.781 | 6.831 | 6.646 | 6.737 | 130,209 | -0.05(-0.69%) |
May 14, 2003 | 6.549 | 6.831 | 6.502 | 6.784 | 93,508 | +0.26(+4.04%) |
May 13, 2003 | 6.458 | 6.565 | 6.439 | 6.521 | 57,764 | -0.03(-0.48%) |
May 12, 2003 | 6.417 | 6.558 | 6.417 | 6.552 | 103,082 | +0.07(+1.06%) |
May 09, 2003 | 6.267 | 6.483 | 6.257 | 6.483 | 78,827 | +0.18(+2.94%) |
May 08, 2003 | 6.264 | 6.298 | 6.204 | 6.298 | 52,977 | +0.03(+0.50%) |
May 07, 2003 | 6.261 | 6.267 | 6.204 | 6.267 | 58,083 | +0.00(+0.05%) |
May 06, 2003 | 6.317 | 6.317 | 6.141 | 6.264 | 103,401 | -0.03(-0.55%) |
May 05, 2003 | 6.314 | 6.330 | 6.239 | 6.298 | 24,892 | +0.03(+0.50%) |
May 02, 2003 | 6.330 | 6.333 | 6.232 | 6.267 | 129,251 | -0.06(-0.99%) |
May 01, 2003 | 6.267 | 6.345 | 6.236 | 6.330 | 81,699 | +0.03(+0.50%) |
Apr 30, 2003 | 6.298 | 6.361 | 6.110 | 6.298 | 57,445 | -0.06(-0.89%) |
Apr 29, 2003 | 6.424 | 6.502 | 6.355 | 6.355 | 99,252 | -0.07(-1.07%) |
Apr 28, 2003 | 6.261 | 6.424 | 6.257 | 6.424 | 136,272 | +0.16(+2.60%) |
Apr 25, 2003 | 6.420 | 6.420 | 6.261 | 6.261 | 50,424 | -0.02(-0.35%) |
Apr 24, 2003 | 6.518 | 6.574 | 6.282 | 6.283 | 110,741 | -0.28(-4.29%) |
Apr 23, 2003 | 6.314 | 6.580 | 6.282 | 6.565 | 130,847 | +0.28(+4.49%) |
Apr 22, 2003 | 6.236 | 6.282 | 6.236 | 6.282 | 105,635 | +0.02(+0.25%) |
Apr 21, 2003 | 6.267 | 6.267 | 6.195 | 6.267 | 86,167 | +0.00(+0.00%) |
Apr 17, 2003 | 6.141 | 6.267 | 6.141 | 6.267 | 138,826 | +0.20(+3.31%) |
Apr 16, 2003 | 6.126 | 6.160 | 6.044 | 6.066 | 94,784 | -0.10(-1.63%) |
Apr 15, 2003 | 6.110 | 6.167 | 6.082 | 6.167 | 86,487 | -0.01(-0.10%) |
Apr 14, 2003 | 6.035 | 6.173 | 6.035 | 6.173 | 160,208 | +0.05(+0.87%) |
Apr 11, 2003 | 6.032 | 6.120 | 5.972 | 6.120 | 73,083 | +0.09(+1.45%) |
Apr 10, 2003 | 6.000 | 6.044 | 5.969 | 6.032 | 86,806 | +0.06(+1.05%) |
Apr 09, 2003 | 5.953 | 5.982 | 5.947 | 5.969 | 57,764 | +0.02(+0.26%) |
Apr 08, 2003 | 5.922 | 5.979 | 5.922 | 5.953 | 19,148 | -0.02(-0.26%) |
Apr 07, 2003 | 5.966 | 5.985 | 5.941 | 5.969 | 49,785 | +0.02(+0.26%) |
Apr 04, 2003 | 5.969 | 5.985 | 5.941 | 5.953 | 74,997 | -0.05(-0.84%) |
Apr 03, 2003 | 5.969 | 6.004 | 5.941 | 6.004 | 110,422 | +0.05(+0.79%) |
Apr 02, 2003 | 5.847 | 5.979 | 5.847 | 5.957 | 116,805 | +0.12(+2.04%) |