Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 7.487 | 7.487 | 7.397 | 7.397 | 6,029 | -0.07(-0.88%) |
Jun 27, 2003 | 7.493 | 7.493 | 7.463 | 7.463 | 4,689 | -0.03(-0.40%) |
Jun 26, 2003 | 7.508 | 7.508 | 7.493 | 7.493 | 8,709 | +0.01(+0.11%) |
Jun 25, 2003 | 7.627 | 7.627 | 7.448 | 7.485 | 5,694 | -0.01(-0.11%) |
Jun 24, 2003 | 7.433 | 7.493 | 7.433 | 7.493 | 14,069 | +0.05(+0.72%) |
Jun 23, 2003 | 7.493 | 7.493 | 7.397 | 7.439 | 16,749 | -0.19(-2.54%) |
Jun 20, 2003 | 7.729 | 7.729 | 7.633 | 7.633 | 3,684 | -0.04(-0.51%) |
Jun 19, 2003 | 7.657 | 7.723 | 7.633 | 7.672 | 4,354 | -0.00(-0.00%) |
Jun 18, 2003 | 7.702 | 7.702 | 7.657 | 7.672 | 2,344 | +0.02(+0.20%) |
Jun 17, 2003 | 7.648 | 7.666 | 7.648 | 7.657 | 7,369 | +0.01(+0.16%) |
Jun 16, 2003 | 7.648 | 7.657 | 7.642 | 7.645 | 6,699 | +0.00(+0.04%) |
Jun 13, 2003 | 7.702 | 7.702 | 7.642 | 7.642 | 5,024 | -0.07(-0.97%) |
Jun 12, 2003 | 7.791 | 7.791 | 7.702 | 7.717 | 12,059 | -0.02(-0.23%) |
Jun 11, 2003 | 7.762 | 7.791 | 7.702 | 7.735 | 7,704 | +0.00(+0.04%) |
Jun 10, 2003 | 7.457 | 7.759 | 7.457 | 7.732 | 9,714 | +0.21(+2.77%) |
Jun 09, 2003 | 7.672 | 7.672 | 7.451 | 7.523 | 11,724 | -0.21(-2.69%) |
Jun 06, 2003 | 7.762 | 7.762 | 7.648 | 7.732 | 8,039 | -0.03(-0.38%) |
Jun 05, 2003 | 7.956 | 7.956 | 7.762 | 7.762 | 17,754 | -0.22(-2.80%) |
Jun 04, 2003 | 7.911 | 7.985 | 7.911 | 7.985 | 2,344 | -0.07(-0.93%) |
Jun 03, 2003 | 8.200 | 8.209 | 8.060 | 8.060 | 15,074 | -0.15(-1.82%) |
Jun 02, 2003 | 8.365 | 8.365 | 8.209 | 8.209 | 2,679 | -0.15(-1.79%) |
May 30, 2003 | 8.359 | 8.359 | 8.359 | 8.359 | 1,004 | +0.00(+0.00%) |
May 29, 2003 | 8.463 | 8.463 | 8.359 | 8.359 | 7,034 | +0.00(+0.00%) |
May 28, 2003 | 8.365 | 8.508 | 8.359 | 8.359 | 4,689 | -0.15(-1.75%) |
May 27, 2003 | 8.320 | 8.508 | 8.320 | 8.508 | 14,404 | +0.14(+1.71%) |
May 23, 2003 | 8.448 | 8.523 | 8.362 | 8.365 | 16,414 | -0.11(-1.27%) |
May 22, 2003 | 8.582 | 8.582 | 8.433 | 8.472 | 18,089 | -0.11(-1.32%) |
May 21, 2003 | 8.750 | 8.750 | 8.585 | 8.585 | 5,359 | -0.10(-1.17%) |
May 20, 2003 | 8.687 | 8.687 | 8.687 | 8.687 | 3,014 | +0.02(+0.21%) |
May 19, 2003 | 8.624 | 8.669 | 8.624 | 8.669 | 2,009 | +0.06(+0.66%) |
May 16, 2003 | 8.430 | 8.612 | 8.388 | 8.612 | 12,729 | +0.22(+2.60%) |
May 15, 2003 | 8.359 | 8.394 | 8.359 | 8.394 | 1,339 | +0.04(+0.43%) |
May 14, 2003 | 8.394 | 8.394 | 8.359 | 8.359 | 7,034 | +0.03(+0.36%) |
May 13, 2003 | 8.388 | 8.388 | 8.329 | 8.329 | 669 | -0.06(-0.71%) |
May 12, 2003 | 8.359 | 8.388 | 8.284 | 8.388 | 3,684 | +0.16(+2.00%) |
May 09, 2003 | 8.224 | 8.224 | 8.224 | 8.224 | 0 | +0.00(+0.00%) |
May 08, 2003 | 8.326 | 8.326 | 8.224 | 8.224 | 1,674 | -0.01(-0.18%) |
May 07, 2003 | 8.194 | 8.296 | 8.090 | 8.239 | 10,049 | -0.12(-1.43%) |
May 06, 2003 | 8.359 | 8.359 | 8.359 | 8.359 | 1,004 | +0.24(+2.94%) |
May 05, 2003 | 8.129 | 8.129 | 8.120 | 8.120 | 2,009 | -0.24(-2.86%) |
May 02, 2003 | 8.209 | 8.359 | 8.209 | 8.359 | 2,344 | +0.15(+1.82%) |
May 01, 2003 | 8.209 | 8.209 | 8.209 | 8.209 | 0 | +0.00(+0.00%) |
Apr 30, 2003 | 8.209 | 8.209 | 8.209 | 8.209 | 4,689 | -0.10(-1.26%) |
Apr 29, 2003 | 8.314 | 8.371 | 8.299 | 8.314 | 4,689 | +0.03(+0.36%) |
Apr 28, 2003 | 8.209 | 8.284 | 8.060 | 8.284 | 7,034 | +0.18(+2.21%) |
Apr 25, 2003 | 8.060 | 8.105 | 8.060 | 8.105 | 3,684 | +0.04(+0.56%) |
Apr 24, 2003 | 8.060 | 8.105 | 8.060 | 8.060 | 7,369 | -0.06(-0.74%) |
Apr 23, 2003 | 8.120 | 8.120 | 8.120 | 8.120 | 334 | +0.06(+0.78%) |
Apr 22, 2003 | 7.881 | 8.120 | 7.881 | 8.057 | 7,034 | +0.22(+2.82%) |
Apr 21, 2003 | 7.836 | 7.836 | 7.836 | 7.836 | 334 | -0.05(-0.68%) |
Apr 17, 2003 | 7.762 | 7.890 | 7.762 | 7.890 | 5,359 | +0.20(+2.64%) |
Apr 16, 2003 | 7.756 | 7.762 | 7.687 | 7.687 | 15,744 | -0.06(-0.77%) |
Apr 15, 2003 | 7.648 | 7.747 | 7.648 | 7.747 | 1,674 | +0.10(+1.29%) |
Apr 14, 2003 | 7.648 | 7.648 | 7.648 | 7.648 | 0 | +0.00(+0.00%) |
Apr 11, 2003 | 7.615 | 7.648 | 7.615 | 7.648 | 3,349 | +0.06(+0.75%) |
Apr 10, 2003 | 7.448 | 7.591 | 7.448 | 7.591 | 5,359 | +0.13(+1.72%) |
Apr 09, 2003 | 7.463 | 7.463 | 7.463 | 7.463 | 669 | +0.03(+0.40%) |
Apr 08, 2003 | 7.433 | 7.433 | 7.433 | 7.433 | 0 | +0.00(+0.00%) |
Apr 07, 2003 | 7.439 | 7.439 | 7.433 | 7.433 | 669 | -0.01(-0.20%) |
Apr 04, 2003 | 7.359 | 7.448 | 7.359 | 7.448 | 3,014 | +0.07(+0.97%) |
Apr 03, 2003 | 7.376 | 7.376 | 7.376 | 7.376 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 7.314 | 7.463 | 7.314 | 7.376 | 4,019 | +0.07(+0.90%) |