Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 7.975 | 8.025 | 7.547 | 7.557 | 236,131 | -0.38(-4.77%) |
Jun 27, 2003 | 8.125 | 8.150 | 7.851 | 7.935 | 38,920 | -0.24(-2.93%) |
Jun 26, 2003 | 8.354 | 8.359 | 8.175 | 8.175 | 18,055 | -0.20(-2.38%) |
Jun 25, 2003 | 8.175 | 8.399 | 8.150 | 8.374 | 25,077 | +0.17(+2.13%) |
Jun 24, 2003 | 8.200 | 8.224 | 8.140 | 8.200 | 17,855 | -0.01(-0.18%) |
Jun 23, 2003 | 8.125 | 8.219 | 8.075 | 8.214 | 36,513 | -0.00(-0.06%) |
Jun 20, 2003 | 8.214 | 8.259 | 8.085 | 8.219 | 19,660 | +0.00(+0.00%) |
Jun 19, 2003 | 8.200 | 8.374 | 8.185 | 8.219 | 17,052 | -0.01(-0.12%) |
Jun 18, 2003 | 8.324 | 8.324 | 8.125 | 8.229 | 53,365 | -0.13(-1.61%) |
Jun 17, 2003 | 8.224 | 8.369 | 8.050 | 8.364 | 31,497 | +0.20(+2.44%) |
Jun 16, 2003 | 7.856 | 8.165 | 7.856 | 8.165 | 37,315 | +0.18(+2.31%) |
Jun 13, 2003 | 8.020 | 8.100 | 7.950 | 7.980 | 52,562 | -0.04(-0.50%) |
Jun 12, 2003 | 7.925 | 8.020 | 7.925 | 8.020 | 9,429 | +0.05(+0.63%) |
Jun 11, 2003 | 8.000 | 8.000 | 7.881 | 7.970 | 13,642 | +0.00(+0.06%) |
Jun 10, 2003 | 8.020 | 8.020 | 7.900 | 7.965 | 24,074 | -0.05(-0.68%) |
Jun 09, 2003 | 8.050 | 8.055 | 7.995 | 8.020 | 10,632 | -0.05(-0.62%) |
Jun 06, 2003 | 7.975 | 8.070 | 7.876 | 8.070 | 21,466 | +0.10(+1.25%) |
Jun 05, 2003 | 7.975 | 7.975 | 7.905 | 7.970 | 8,426 | -0.05(-0.68%) |
Jun 04, 2003 | 8.045 | 8.045 | 8.000 | 8.025 | 13,441 | -0.02(-0.25%) |
Jun 03, 2003 | 8.065 | 8.095 | 8.045 | 8.045 | 11,234 | -0.04(-0.55%) |
Jun 02, 2003 | 7.975 | 8.095 | 7.895 | 8.090 | 20,864 | +0.19(+2.40%) |
May 30, 2003 | 7.477 | 7.900 | 7.477 | 7.900 | 34,908 | +0.37(+4.97%) |
May 29, 2003 | 7.726 | 7.726 | 7.357 | 7.527 | 17,654 | -0.22(-2.89%) |
May 28, 2003 | 7.726 | 7.771 | 7.527 | 7.751 | 28,688 | +0.07(+0.97%) |
May 27, 2003 | 7.427 | 7.676 | 7.427 | 7.676 | 17,454 | +0.12(+1.65%) |
May 23, 2003 | 7.576 | 7.586 | 7.552 | 7.552 | 19,460 | -0.01(-0.13%) |
May 22, 2003 | 7.651 | 7.651 | 7.552 | 7.562 | 38,318 | -0.01(-0.20%) |
May 21, 2003 | 7.671 | 7.726 | 7.576 | 7.576 | 31,898 | -0.02(-0.33%) |
May 20, 2003 | 7.651 | 7.746 | 7.522 | 7.601 | 52,362 | -0.05(-0.65%) |
May 19, 2003 | 7.626 | 7.651 | 7.601 | 7.651 | 8,426 | +0.00(+0.07%) |
May 16, 2003 | 7.606 | 7.646 | 7.606 | 7.646 | 2,808 | +0.01(+0.20%) |
May 15, 2003 | 7.696 | 7.696 | 7.576 | 7.631 | 69,615 | -0.01(-0.20%) |
May 14, 2003 | 7.626 | 7.646 | 7.591 | 7.646 | 26,481 | +0.05(+0.66%) |
May 13, 2003 | 7.332 | 7.596 | 7.332 | 7.596 | 9,429 | +0.17(+2.28%) |
May 12, 2003 | 7.352 | 7.427 | 7.297 | 7.427 | 10,833 | +0.07(+1.02%) |
May 09, 2003 | 7.277 | 7.352 | 7.277 | 7.352 | 14,244 | +0.04(+0.61%) |
May 08, 2003 | 7.347 | 7.347 | 7.228 | 7.307 | 17,253 | -0.04(-0.54%) |
May 07, 2003 | 7.427 | 7.432 | 7.307 | 7.347 | 15,648 | -0.08(-1.07%) |
May 06, 2003 | 7.178 | 7.427 | 7.178 | 7.427 | 35,108 | +0.25(+3.47%) |
May 05, 2003 | 7.128 | 7.178 | 7.128 | 7.178 | 8,426 | +0.05(+0.70%) |
May 02, 2003 | 7.078 | 7.203 | 7.078 | 7.128 | 15,046 | +0.09(+1.27%) |
May 01, 2003 | 7.043 | 7.103 | 7.038 | 7.038 | 15,447 | -0.00(-0.07%) |
Apr 30, 2003 | 7.038 | 7.053 | 7.033 | 7.043 | 22,870 | +0.01(+0.21%) |
Apr 29, 2003 | 7.033 | 7.048 | 7.028 | 7.028 | 5,818 | -0.02(-0.28%) |
Apr 28, 2003 | 7.048 | 7.053 | 7.043 | 7.048 | 14,444 | +0.01(+0.21%) |
Apr 25, 2003 | 7.048 | 7.048 | 7.028 | 7.033 | 10,432 | -0.01(-0.14%) |
Apr 24, 2003 | 7.048 | 7.053 | 7.018 | 7.043 | 11,034 | -0.00(-0.07%) |
Apr 23, 2003 | 7.043 | 7.053 | 7.003 | 7.048 | 19,259 | +0.04(+0.64%) |
Apr 22, 2003 | 7.018 | 7.038 | 6.899 | 7.003 | 21,065 | -0.04(-0.64%) |
Apr 21, 2003 | 7.033 | 7.048 | 6.978 | 7.048 | 30,695 | +0.00(+0.00%) |
Apr 17, 2003 | 7.053 | 7.053 | 7.048 | 7.048 | 4,614 | -0.00(-0.07%) |
Apr 16, 2003 | 7.053 | 7.053 | 7.048 | 7.053 | 4,814 | +0.01(+0.14%) |
Apr 15, 2003 | 7.048 | 7.053 | 7.003 | 7.043 | 19,660 | -0.00(-0.07%) |
Apr 14, 2003 | 7.053 | 7.053 | 6.978 | 7.048 | 10,231 | -0.00(-0.07%) |
Apr 11, 2003 | 7.053 | 7.053 | 7.053 | 7.053 | 3,209 | +0.00(+0.07%) |
Apr 10, 2003 | 7.003 | 7.053 | 7.003 | 7.048 | 13,441 | -0.00(-0.07%) |
Apr 09, 2003 | 7.053 | 7.053 | 7.053 | 7.053 | 2,006 | +0.00(+0.00%) |
Apr 08, 2003 | 7.003 | 7.058 | 7.003 | 7.053 | 7,222 | +0.00(+0.00%) |
Apr 07, 2003 | 7.058 | 7.063 | 6.978 | 7.053 | 12,839 | +0.00(+0.07%) |
Apr 04, 2003 | 7.063 | 7.063 | 7.003 | 7.048 | 5,416 | -0.01(-0.21%) |
Apr 03, 2003 | 7.058 | 7.063 | 7.038 | 7.063 | 22,670 | +0.00(+0.07%) |
Apr 02, 2003 | 7.063 | 7.063 | 6.909 | 7.058 | 17,052 | +0.00(+0.00%) |