Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 7.869 | 7.908 | 7.820 | 7.861 | 3,532,242 | +0.00(+0.04%) |
Jun 27, 2003 | 7.762 | 7.858 | 7.747 | 7.858 | 1,876,836 | +0.05(+0.65%) |
Jun 26, 2003 | 7.570 | 7.811 | 7.570 | 7.807 | 1,572,149 | +0.24(+3.19%) |
Jun 25, 2003 | 7.732 | 7.732 | 7.564 | 7.566 | 1,750,178 | -0.16(-2.13%) |
Jun 24, 2003 | 7.453 | 7.779 | 7.453 | 7.730 | 3,042,440 | +0.28(+3.73%) |
Jun 23, 2003 | 7.480 | 7.491 | 7.370 | 7.453 | 2,143,437 | -0.03(-0.39%) |
Jun 20, 2003 | 7.694 | 7.699 | 7.457 | 7.482 | 3,890,072 | -0.20(-2.54%) |
Jun 19, 2003 | 7.858 | 7.903 | 7.636 | 7.677 | 7,781,917 | -0.18(-2.30%) |
Jun 18, 2003 | 7.824 | 7.893 | 7.739 | 7.858 | 3,602,214 | +0.02(+0.29%) |
Jun 17, 2003 | 7.426 | 7.847 | 7.418 | 7.835 | 4,130,988 | +0.43(+5.76%) |
Jun 16, 2003 | 7.305 | 7.435 | 7.305 | 7.409 | 1,945,922 | +0.12(+1.70%) |
Jun 13, 2003 | 7.242 | 7.316 | 7.242 | 7.284 | 1,281,633 | +0.04(+0.59%) |
Jun 12, 2003 | 7.056 | 7.282 | 7.033 | 7.242 | 1,769,664 | +0.20(+2.87%) |
Jun 11, 2003 | 7.011 | 7.063 | 7.011 | 7.039 | 2,121,294 | +0.02(+0.24%) |
Jun 10, 2003 | 7.006 | 7.085 | 6.944 | 7.023 | 2,136,351 | +0.02(+0.32%) |
Jun 09, 2003 | 6.870 | 7.021 | 6.862 | 7.000 | 3,239,955 | +0.11(+1.64%) |
Jun 06, 2003 | 7.098 | 7.098 | 6.887 | 6.887 | 1,821,035 | -0.23(-3.19%) |
Jun 05, 2003 | 7.135 | 7.182 | 7.096 | 7.114 | 643,031 | -0.02(-0.30%) |
Jun 04, 2003 | 7.039 | 7.165 | 7.036 | 7.135 | 968,975 | +0.10(+1.41%) |
Jun 03, 2003 | 6.983 | 7.062 | 6.983 | 7.036 | 1,312,633 | +0.03(+0.44%) |
Jun 02, 2003 | 6.949 | 7.088 | 6.949 | 7.006 | 1,247,976 | +0.06(+0.93%) |
May 30, 2003 | 6.801 | 6.977 | 6.797 | 6.941 | 1,452,577 | +0.14(+2.06%) |
May 29, 2003 | 6.825 | 6.844 | 6.759 | 6.801 | 1,517,234 | -0.02(-0.35%) |
May 28, 2003 | 6.721 | 6.848 | 6.721 | 6.825 | 897,232 | +0.10(+1.55%) |
May 27, 2003 | 6.735 | 6.735 | 6.684 | 6.721 | 724,517 | -0.07(-1.08%) |
May 23, 2003 | 6.746 | 6.800 | 6.743 | 6.794 | 285,201 | +0.05(+0.80%) |
May 22, 2003 | 6.709 | 6.797 | 6.695 | 6.740 | 1,032,747 | +0.06(+0.90%) |
May 21, 2003 | 6.599 | 6.684 | 6.555 | 6.680 | 628,859 | +0.07(+1.08%) |
May 20, 2003 | 6.599 | 6.695 | 6.599 | 6.609 | 817,517 | -0.00(-0.02%) |
May 19, 2003 | 6.706 | 6.717 | 6.590 | 6.610 | 969,861 | -0.16(-2.42%) |
May 16, 2003 | 6.613 | 6.774 | 6.560 | 6.774 | 882,174 | +0.16(+2.35%) |
May 15, 2003 | 6.599 | 6.647 | 6.571 | 6.618 | 495,116 | +0.01(+0.22%) |
May 14, 2003 | 6.609 | 6.688 | 6.587 | 6.604 | 1,351,605 | -0.01(-0.19%) |
May 13, 2003 | 6.390 | 6.661 | 6.390 | 6.616 | 1,919,350 | +0.21(+3.35%) |
May 12, 2003 | 6.283 | 6.464 | 6.266 | 6.402 | 810,431 | +0.11(+1.76%) |
May 09, 2003 | 6.266 | 6.356 | 6.215 | 6.291 | 816,631 | +0.04(+0.61%) |
May 08, 2003 | 6.255 | 6.275 | 6.204 | 6.253 | 1,252,405 | -0.02(-0.40%) |
May 07, 2003 | 6.356 | 6.390 | 6.244 | 6.277 | 1,247,976 | -0.10(-1.59%) |
May 06, 2003 | 6.413 | 6.413 | 6.326 | 6.379 | 1,170,919 | -0.03(-0.53%) |
May 05, 2003 | 6.441 | 6.548 | 6.397 | 6.413 | 1,227,604 | -0.02(-0.35%) |
May 02, 2003 | 6.283 | 6.491 | 6.283 | 6.435 | 1,311,748 | +0.14(+2.19%) |
May 01, 2003 | 6.384 | 6.413 | 6.298 | 6.298 | 2,048,665 | -0.09(-1.34%) |
Apr 30, 2003 | 6.277 | 6.407 | 6.223 | 6.384 | 1,568,606 | +0.10(+1.60%) |
Apr 29, 2003 | 6.256 | 6.336 | 6.185 | 6.283 | 2,577,438 | +0.03(+0.45%) |
Apr 28, 2003 | 5.944 | 6.344 | 5.944 | 6.255 | 4,813,876 | +0.33(+5.62%) |
Apr 25, 2003 | 5.826 | 5.950 | 5.826 | 5.922 | 1,603,149 | +0.10(+1.65%) |
Apr 24, 2003 | 5.702 | 5.826 | 5.702 | 5.826 | 1,140,804 | +0.12(+2.18%) |
Apr 23, 2003 | 5.678 | 5.786 | 5.645 | 5.702 | 2,728,011 | +0.08(+1.43%) |
Apr 22, 2003 | 5.533 | 5.707 | 5.440 | 5.621 | 2,846,697 | +0.12(+2.20%) |
Apr 21, 2003 | 5.514 | 5.520 | 5.450 | 5.501 | 431,344 | -0.04(-0.65%) |
Apr 17, 2003 | 5.488 | 5.608 | 5.480 | 5.537 | 1,916,693 | +0.16(+3.00%) |
Apr 16, 2003 | 5.369 | 5.409 | 5.365 | 5.375 | 496,001 | +0.01(+0.23%) |
Apr 15, 2003 | 5.359 | 5.382 | 5.355 | 5.363 | 351,629 | -0.00(-0.02%) |
Apr 14, 2003 | 5.280 | 5.374 | 5.273 | 5.364 | 376,430 | +0.08(+1.58%) |
Apr 11, 2003 | 5.329 | 5.329 | 5.265 | 5.280 | 316,201 | -0.04(-0.74%) |
Apr 10, 2003 | 5.284 | 5.323 | 5.256 | 5.320 | 397,687 | +0.04(+0.79%) |
Apr 09, 2003 | 5.256 | 5.295 | 5.222 | 5.278 | 690,859 | +0.03(+0.62%) |
Apr 08, 2003 | 5.261 | 5.280 | 5.210 | 5.245 | 705,031 | -0.03(-0.51%) |
Apr 07, 2003 | 5.498 | 5.515 | 5.269 | 5.273 | 1,965,407 | -0.19(-3.51%) |
Apr 04, 2003 | 5.459 | 5.510 | 5.449 | 5.464 | 569,516 | +0.01(+0.25%) |
Apr 03, 2003 | 5.442 | 5.555 | 5.442 | 5.451 | 1,121,318 | +0.01(+0.25%) |
Apr 02, 2003 | 5.348 | 5.453 | 5.332 | 5.437 | 949,489 | +0.02(+0.40%) |