Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 7.064 | 7.150 | 7.039 | 7.150 | 1,000,386 | +0.07(+0.96%) |
Jun 27, 2003 | 7.064 | 7.248 | 7.039 | 7.082 | 902,716 | -0.12(-1.63%) |
Jun 26, 2003 | 7.150 | 7.310 | 6.996 | 7.199 | 748,424 | +0.07(+0.95%) |
Jun 25, 2003 | 7.100 | 7.267 | 7.100 | 7.131 | 775,031 | +0.07(+1.05%) |
Jun 24, 2003 | 7.242 | 7.242 | 7.045 | 7.057 | 1,437,467 | -0.20(-2.72%) |
Jun 23, 2003 | 7.569 | 7.569 | 7.255 | 7.255 | 1,638,323 | -0.28(-3.68%) |
Jun 20, 2003 | 7.705 | 7.711 | 7.427 | 7.532 | 1,797,645 | -0.02(-0.33%) |
Jun 19, 2003 | 7.378 | 7.705 | 7.366 | 7.557 | 931,757 | +0.12(+1.66%) |
Jun 18, 2003 | 7.489 | 7.513 | 7.335 | 7.433 | 1,043,380 | -0.08(-1.07%) |
Jun 17, 2003 | 7.224 | 7.557 | 7.224 | 7.513 | 1,997,852 | +0.27(+3.74%) |
Jun 16, 2003 | 7.218 | 7.285 | 7.125 | 7.242 | 733,173 | +0.04(+0.60%) |
Jun 13, 2003 | 7.088 | 7.366 | 7.020 | 7.199 | 1,023,100 | +0.17(+2.46%) |
Jun 12, 2003 | 7.020 | 7.131 | 6.934 | 7.027 | 1,079,885 | -0.01(-0.18%) |
Jun 11, 2003 | 6.977 | 7.045 | 6.959 | 7.039 | 816,565 | +0.09(+1.33%) |
Jun 10, 2003 | 7.144 | 7.144 | 6.879 | 6.946 | 1,541,951 | -0.20(-2.76%) |
Jun 09, 2003 | 7.304 | 7.322 | 7.119 | 7.144 | 923,159 | -0.10(-1.36%) |
Jun 06, 2003 | 7.113 | 7.304 | 7.039 | 7.242 | 1,943,663 | +0.01(+0.09%) |
Jun 05, 2003 | 6.909 | 7.304 | 6.885 | 7.236 | 2,152,793 | +0.43(+6.24%) |
Jun 04, 2003 | 6.817 | 6.934 | 6.798 | 6.811 | 809,589 | +0.01(+0.18%) |
Jun 03, 2003 | 6.823 | 6.860 | 6.718 | 6.798 | 997,141 | +0.00(+0.00%) |
Jun 02, 2003 | 6.805 | 6.872 | 6.718 | 6.798 | 731,064 | -0.07(-0.99%) |
May 30, 2003 | 6.706 | 6.866 | 6.533 | 6.866 | 1,621,612 | +0.06(+0.91%) |
May 29, 2003 | 6.626 | 6.860 | 6.583 | 6.805 | 1,162,466 | +0.11(+1.66%) |
May 28, 2003 | 6.453 | 6.946 | 6.441 | 6.694 | 2,322,012 | -0.36(-5.07%) |
May 27, 2003 | 7.107 | 7.156 | 6.940 | 7.051 | 1,824,090 | +0.06(+0.88%) |
May 23, 2003 | 6.897 | 7.057 | 6.897 | 6.990 | 1,759,680 | +0.15(+2.25%) |
May 22, 2003 | 7.020 | 7.020 | 6.823 | 6.835 | 1,482,408 | -0.16(-2.29%) |
May 21, 2003 | 6.706 | 7.119 | 6.644 | 6.996 | 2,379,122 | +0.29(+4.32%) |
May 20, 2003 | 6.681 | 6.737 | 6.564 | 6.706 | 1,916,731 | +0.06(+0.93%) |
May 19, 2003 | 6.552 | 6.675 | 6.496 | 6.644 | 1,960,212 | +0.20(+3.16%) |
May 16, 2003 | 6.626 | 6.731 | 6.404 | 6.441 | 1,346,287 | -0.12(-1.88%) |
May 15, 2003 | 6.657 | 6.694 | 6.527 | 6.564 | 1,380,844 | +0.01(+0.09%) |
May 14, 2003 | 6.453 | 6.626 | 6.379 | 6.558 | 1,251,375 | +0.15(+2.41%) |
May 13, 2003 | 7.205 | 7.205 | 6.386 | 6.404 | 1,029,265 | -0.20(-2.99%) |
May 12, 2003 | 6.503 | 6.626 | 6.429 | 6.601 | 1,729,341 | +0.19(+2.98%) |
May 09, 2003 | 6.404 | 6.416 | 6.287 | 6.410 | 1,129,044 | +0.01(+0.10%) |
May 08, 2003 | 6.577 | 6.577 | 6.361 | 6.404 | 1,516,154 | +0.04(+0.58%) |
May 07, 2003 | 6.780 | 6.786 | 6.342 | 6.367 | 1,546,656 | -0.36(-5.32%) |
May 06, 2003 | 6.718 | 6.749 | 6.564 | 6.725 | 1,020,179 | +0.04(+0.55%) |
May 05, 2003 | 6.540 | 6.725 | 6.484 | 6.688 | 994,221 | +0.20(+3.14%) |
May 02, 2003 | 6.490 | 6.595 | 6.312 | 6.484 | 1,091,728 | +0.31(+4.99%) |
Apr 30, 2003 | 6.268 | 6.349 | 6.170 | 6.176 | 910,990 | -0.02(-0.30%) |
Apr 29, 2003 | 6.102 | 6.194 | 5.991 | 6.194 | 920,076 | +0.09(+1.41%) |
Apr 28, 2003 | 6.231 | 6.275 | 6.047 | 6.108 | 1,287,230 | -0.08(-1.29%) |
Apr 25, 2003 | 6.386 | 6.386 | 6.127 | 6.188 | 1,609,444 | -0.20(-3.18%) |
Apr 24, 2003 | 6.577 | 6.583 | 6.361 | 6.392 | 1,642,379 | -0.21(-3.17%) |
Apr 23, 2003 | 6.780 | 6.823 | 6.583 | 6.601 | 1,181,448 | -0.18(-2.64%) |
Apr 22, 2003 | 6.922 | 6.940 | 6.725 | 6.780 | 1,233,528 | -0.04(-0.54%) |
Apr 21, 2003 | 6.663 | 6.823 | 6.595 | 6.817 | 1,500,579 | +0.22(+3.27%) |
Apr 17, 2003 | 6.540 | 6.700 | 6.533 | 6.601 | 2,422,440 | +0.09(+1.42%) |
Apr 16, 2003 | 6.607 | 6.607 | 6.472 | 6.509 | 1,695,594 | -0.12(-1.86%) |
Apr 15, 2003 | 6.533 | 6.644 | 6.490 | 6.632 | 821,108 | +0.11(+1.70%) |
Apr 14, 2003 | 6.533 | 6.601 | 6.472 | 6.521 | 956,580 | -0.07(-1.03%) |
Apr 11, 2003 | 6.589 | 6.663 | 6.521 | 6.589 | 1,011,418 | -0.06(-0.93%) |
Apr 10, 2003 | 6.706 | 6.761 | 6.577 | 6.651 | 1,033,646 | -0.04(-0.64%) |
Apr 09, 2003 | 6.564 | 6.743 | 6.515 | 6.694 | 2,148,088 | +0.12(+1.88%) |
Apr 08, 2003 | 6.490 | 6.675 | 6.478 | 6.570 | 1,000,061 | +0.08(+1.23%) |
Apr 07, 2003 | 6.318 | 6.515 | 6.275 | 6.490 | 1,419,296 | -0.03(-0.47%) |
Apr 04, 2003 | 6.466 | 6.546 | 6.305 | 6.521 | 1,816,952 | +0.22(+3.52%) |
Apr 03, 2003 | 6.410 | 6.533 | 6.262 | 6.299 | 1,869,194 | -0.33(-5.02%) |
Apr 02, 2003 | 6.601 | 6.712 | 6.515 | 6.632 | 2,411,894 | -0.17(-2.45%) |