Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 7.595 | 7.705 | 7.566 | 7.617 | 871,908 | +0.05(+0.64%) |
Jun 27, 2003 | 7.529 | 7.648 | 7.529 | 7.568 | 814,838 | +0.04(+0.53%) |
Jun 26, 2003 | 7.484 | 7.573 | 7.484 | 7.529 | 893,649 | +0.05(+0.65%) |
Jun 25, 2003 | 7.577 | 7.699 | 7.480 | 7.480 | 976,990 | -0.18(-2.31%) |
Jun 24, 2003 | 7.449 | 7.672 | 7.449 | 7.657 | 1,824,893 | +0.21(+2.79%) |
Jun 23, 2003 | 7.610 | 7.610 | 7.449 | 7.449 | 2,246,580 | -0.18(-2.34%) |
Jun 20, 2003 | 7.650 | 7.683 | 7.553 | 7.628 | 1,711,658 | +0.01(+0.09%) |
Jun 19, 2003 | 7.705 | 7.723 | 7.617 | 7.621 | 1,565,359 | -0.09(-1.15%) |
Jun 18, 2003 | 7.805 | 7.805 | 7.690 | 7.710 | 1,367,877 | -0.12(-1.50%) |
Jun 17, 2003 | 7.749 | 7.862 | 7.665 | 7.827 | 2,465,350 | +0.10(+1.31%) |
Jun 16, 2003 | 7.617 | 7.754 | 7.548 | 7.725 | 1,591,177 | +0.16(+2.16%) |
Jun 13, 2003 | 7.628 | 7.652 | 7.544 | 7.562 | 2,190,416 | -0.09(-1.15%) |
Jun 12, 2003 | 7.562 | 7.677 | 7.529 | 7.650 | 2,576,320 | +0.14(+1.88%) |
Jun 11, 2003 | 7.275 | 7.509 | 7.246 | 7.509 | 2,275,115 | +0.25(+3.37%) |
Jun 10, 2003 | 7.164 | 7.317 | 7.164 | 7.264 | 1,269,589 | +0.10(+1.39%) |
Jun 09, 2003 | 7.272 | 7.275 | 7.122 | 7.164 | 1,745,176 | -0.11(-1.52%) |
Jun 06, 2003 | 7.319 | 7.562 | 7.206 | 7.275 | 5,395,417 | +0.01(+0.09%) |
Jun 05, 2003 | 6.977 | 7.330 | 6.908 | 7.268 | 6,083,885 | +0.32(+4.64%) |
Jun 04, 2003 | 6.968 | 7.074 | 6.944 | 6.946 | 2,607,120 | -0.02(-0.32%) |
Jun 03, 2003 | 6.981 | 7.043 | 6.944 | 6.968 | 2,035,057 | -0.01(-0.13%) |
Jun 02, 2003 | 6.866 | 7.087 | 6.866 | 6.977 | 2,810,490 | +0.17(+2.43%) |
May 30, 2003 | 6.789 | 6.888 | 6.782 | 6.811 | 2,359,815 | +0.02(+0.33%) |
May 29, 2003 | 6.860 | 6.963 | 6.774 | 6.789 | 2,475,315 | -0.08(-1.13%) |
May 28, 2003 | 6.745 | 6.910 | 6.734 | 6.866 | 3,821,904 | +0.18(+2.64%) |
May 27, 2003 | 6.544 | 6.690 | 6.493 | 6.690 | 2,093,487 | +0.15(+2.23%) |
May 23, 2003 | 6.436 | 6.546 | 6.414 | 6.544 | 1,790,470 | +0.11(+1.75%) |
May 22, 2003 | 6.442 | 6.515 | 6.425 | 6.431 | 1,431,289 | +0.01(+0.10%) |
May 21, 2003 | 6.356 | 6.431 | 6.261 | 6.425 | 1,886,946 | +0.07(+1.08%) |
May 20, 2003 | 6.425 | 6.526 | 6.312 | 6.356 | 2,523,326 | -0.06(-0.89%) |
May 19, 2003 | 6.665 | 6.665 | 6.414 | 6.414 | 1,487,000 | -0.26(-3.97%) |
May 16, 2003 | 6.716 | 6.758 | 6.612 | 6.679 | 968,384 | -0.03(-0.46%) |
May 15, 2003 | 6.657 | 6.787 | 6.657 | 6.710 | 1,851,164 | +0.04(+0.63%) |
May 14, 2003 | 6.597 | 6.685 | 6.568 | 6.668 | 923,091 | +0.08(+1.14%) |
May 13, 2003 | 6.634 | 6.712 | 6.590 | 6.592 | 1,450,312 | -0.10(-1.48%) |
May 12, 2003 | 6.612 | 6.712 | 6.570 | 6.692 | 1,205,725 | +0.04(+0.66%) |
May 09, 2003 | 6.623 | 6.703 | 6.551 | 6.648 | 2,180,451 | +0.14(+2.14%) |
May 08, 2003 | 6.734 | 6.740 | 6.478 | 6.509 | 2,845,819 | -0.28(-4.13%) |
May 07, 2003 | 6.760 | 6.895 | 6.718 | 6.789 | 2,307,274 | +0.03(+0.42%) |
May 06, 2003 | 6.734 | 6.857 | 6.732 | 6.760 | 2,367,062 | +0.02(+0.23%) |
May 05, 2003 | 6.756 | 6.899 | 6.681 | 6.745 | 1,837,576 | -0.01(-0.16%) |
May 02, 2003 | 6.566 | 6.756 | 6.553 | 6.756 | 3,271,130 | +0.21(+3.20%) |
May 01, 2003 | 6.690 | 6.690 | 6.502 | 6.546 | 1,978,440 | -0.15(-2.27%) |
Apr 30, 2003 | 6.754 | 6.824 | 6.698 | 6.698 | 2,025,999 | +0.00(+0.00%) |
Apr 29, 2003 | 6.604 | 6.822 | 6.601 | 6.698 | 2,333,998 | +0.12(+1.78%) |
Apr 28, 2003 | 6.341 | 6.599 | 6.208 | 6.581 | 2,571,791 | +0.24(+3.83%) |
Apr 25, 2003 | 6.370 | 6.370 | 6.288 | 6.339 | 1,257,360 | -0.04(-0.66%) |
Apr 24, 2003 | 6.464 | 6.467 | 6.325 | 6.381 | 1,491,530 | -0.10(-1.57%) |
Apr 23, 2003 | 6.405 | 6.595 | 6.405 | 6.482 | 1,451,671 | +0.08(+1.24%) |
Apr 22, 2003 | 6.314 | 6.422 | 6.191 | 6.403 | 2,048,646 | +0.14(+2.29%) |
Apr 21, 2003 | 6.160 | 6.275 | 6.138 | 6.259 | 907,238 | +0.12(+1.98%) |
Apr 17, 2003 | 6.124 | 6.197 | 6.082 | 6.138 | 1,218,407 | +0.01(+0.22%) |
Apr 16, 2003 | 6.270 | 6.272 | 6.118 | 6.124 | 2,028,716 | -0.09(-1.46%) |
Apr 15, 2003 | 5.990 | 6.215 | 5.990 | 6.215 | 3,542,893 | +0.22(+3.68%) |
Apr 14, 2003 | 5.895 | 6.038 | 5.895 | 5.994 | 1,071,202 | +0.11(+1.88%) |
Apr 11, 2003 | 5.895 | 5.972 | 5.864 | 5.884 | 1,332,548 | +0.00(+0.08%) |
Apr 10, 2003 | 5.961 | 5.961 | 5.848 | 5.879 | 2,542,803 | -0.12(-1.95%) |
Apr 09, 2003 | 6.118 | 6.233 | 5.994 | 5.996 | 1,505,571 | -0.10(-1.67%) |
Apr 08, 2003 | 6.160 | 6.180 | 6.082 | 6.098 | 1,399,130 | -0.05(-0.79%) |
Apr 07, 2003 | 6.005 | 6.215 | 5.994 | 6.147 | 6,042,667 | +0.28(+4.86%) |
Apr 04, 2003 | 5.851 | 5.904 | 5.802 | 5.862 | 1,647,341 | +0.09(+1.53%) |
Apr 03, 2003 | 5.807 | 5.853 | 5.740 | 5.773 | 1,258,719 | -0.01(-0.11%) |
Apr 02, 2003 | 5.720 | 5.877 | 5.720 | 5.780 | 1,925,446 | +0.13(+2.23%) |