Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 7.591 | 7.643 | 7.480 | 7.636 | 35,171 | +0.30(+4.14%) |
Jun 27, 2003 | 7.539 | 7.628 | 7.332 | 7.332 | 14,149 | -0.14(-1.88%) |
Jun 26, 2003 | 7.480 | 7.480 | 7.473 | 7.473 | 1,482 | +0.02(+0.30%) |
Jun 25, 2003 | 7.428 | 7.459 | 7.406 | 7.450 | 9,837 | +0.16(+2.24%) |
Jun 24, 2003 | 7.109 | 7.569 | 6.805 | 7.287 | 18,327 | +0.05(+0.72%) |
Jun 23, 2003 | 7.228 | 7.235 | 7.169 | 7.235 | 7,276 | -0.04(-0.51%) |
Jun 20, 2003 | 7.183 | 7.272 | 7.161 | 7.272 | 14,688 | +0.07(+1.03%) |
Jun 19, 2003 | 7.124 | 7.241 | 7.124 | 7.198 | 20,213 | +0.07(+0.94%) |
Jun 18, 2003 | 7.124 | 7.139 | 7.124 | 7.131 | 9,702 | -0.06(-0.83%) |
Jun 17, 2003 | 7.124 | 7.198 | 7.124 | 7.191 | 7,142 | -0.03(-0.41%) |
Jun 16, 2003 | 7.027 | 7.220 | 7.027 | 7.220 | 13,745 | +0.15(+2.11%) |
Jun 13, 2003 | 7.050 | 7.071 | 7.050 | 7.071 | 4,581 | -0.08(-1.16%) |
Jun 12, 2003 | 6.894 | 7.198 | 6.879 | 7.154 | 6,064 | +0.31(+4.57%) |
Jun 11, 2003 | 7.198 | 7.198 | 6.790 | 6.842 | 41,370 | -0.39(-5.44%) |
Jun 10, 2003 | 7.198 | 7.309 | 7.198 | 7.235 | 4,447 | -0.07(-1.02%) |
Jun 09, 2003 | 7.309 | 7.309 | 7.309 | 7.309 | 0 | +0.00(+0.00%) |
Jun 06, 2003 | 7.235 | 7.421 | 7.235 | 7.309 | 9,163 | +0.04(+0.51%) |
Jun 05, 2003 | 7.272 | 7.272 | 7.272 | 7.272 | 3,368 | +0.02(+0.31%) |
Jun 04, 2003 | 7.302 | 7.391 | 7.235 | 7.250 | 9,298 | +0.06(+0.83%) |
Jun 03, 2003 | 6.983 | 7.339 | 6.983 | 7.191 | 16,440 | +0.07(+0.94%) |
Jun 02, 2003 | 7.072 | 7.168 | 7.035 | 7.124 | 6,468 | -0.11(-1.54%) |
May 30, 2003 | 7.384 | 7.443 | 7.057 | 7.235 | 10,106 | -0.22(-2.89%) |
May 29, 2003 | 7.265 | 7.450 | 7.265 | 7.450 | 1,078 | +0.36(+5.13%) |
May 28, 2003 | 7.317 | 7.354 | 7.087 | 7.087 | 6,198 | -0.19(-2.65%) |
May 27, 2003 | 7.361 | 7.361 | 7.280 | 7.280 | 6,064 | +0.00(+0.00%) |
May 23, 2003 | 7.272 | 7.361 | 7.176 | 7.280 | 19,000 | -0.02(-0.30%) |
May 22, 2003 | 7.428 | 7.428 | 7.302 | 7.302 | 11,319 | -0.13(-1.70%) |
May 21, 2003 | 7.436 | 7.458 | 7.428 | 7.428 | 3,638 | -0.01(-0.20%) |
May 20, 2003 | 7.436 | 7.487 | 7.436 | 7.443 | 808 | -0.13(-1.66%) |
May 19, 2003 | 7.473 | 7.591 | 7.198 | 7.568 | 6,872 | +0.33(+4.61%) |
May 16, 2003 | 7.421 | 7.458 | 7.183 | 7.235 | 18,057 | -0.21(-2.87%) |
May 15, 2003 | 7.458 | 7.495 | 7.376 | 7.449 | 10,376 | -0.05(-0.71%) |
May 14, 2003 | 7.539 | 7.606 | 7.361 | 7.502 | 14,823 | -0.07(-0.98%) |
May 13, 2003 | 7.072 | 7.606 | 7.072 | 7.577 | 26,412 | +0.17(+2.30%) |
May 12, 2003 | 7.302 | 7.643 | 6.975 | 7.406 | 22,639 | -0.05(-0.70%) |
May 09, 2003 | 7.220 | 7.569 | 7.161 | 7.458 | 15,092 | +0.33(+4.69%) |
May 08, 2003 | 7.554 | 7.554 | 7.072 | 7.124 | 13,341 | -0.33(-4.38%) |
May 07, 2003 | 7.606 | 7.606 | 7.302 | 7.450 | 38,271 | +0.18(+2.46%) |
May 06, 2003 | 7.042 | 7.562 | 6.849 | 7.272 | 35,845 | +0.37(+5.37%) |
May 05, 2003 | 6.753 | 6.961 | 6.679 | 6.901 | 64,279 | +0.27(+4.14%) |
May 02, 2003 | 6.492 | 6.738 | 6.492 | 6.627 | 7,411 | +0.30(+4.69%) |
May 01, 2003 | 6.649 | 6.649 | 6.308 | 6.330 | 10,511 | -0.39(-5.75%) |
Apr 30, 2003 | 6.642 | 6.886 | 6.642 | 6.716 | 15,362 | -0.04(-0.55%) |
Apr 29, 2003 | 6.723 | 6.820 | 6.471 | 6.753 | 23,178 | +0.26(+4.00%) |
Apr 28, 2003 | 5.848 | 6.679 | 5.566 | 6.493 | 73,173 | +0.62(+10.48%) |
Apr 25, 2003 | 5.588 | 5.877 | 5.588 | 5.877 | 6,468 | +0.31(+5.60%) |
Apr 24, 2003 | 5.603 | 5.603 | 5.432 | 5.566 | 11,858 | -0.15(-2.60%) |
Apr 23, 2003 | 5.677 | 5.714 | 5.432 | 5.714 | 4,042 | +0.01(+0.13%) |
Apr 22, 2003 | 5.566 | 5.966 | 5.566 | 5.707 | 14,149 | +0.16(+2.81%) |
Apr 21, 2003 | 5.528 | 5.610 | 5.528 | 5.551 | 3,368 | +0.10(+1.77%) |
Apr 17, 2003 | 5.469 | 5.677 | 5.387 | 5.454 | 7,681 | -0.08(-1.47%) |
Apr 16, 2003 | 5.573 | 5.595 | 5.328 | 5.536 | 9,837 | -0.34(-5.81%) |
Apr 15, 2003 | 5.810 | 5.877 | 5.751 | 5.877 | 2,560 | +0.03(+0.49%) |
Apr 14, 2003 | 5.810 | 5.981 | 5.758 | 5.848 | 2,560 | -0.05(-0.87%) |
Apr 11, 2003 | 6.100 | 6.107 | 5.751 | 5.899 | 5,659 | -0.14(-2.39%) |
Apr 10, 2003 | 5.937 | 6.044 | 5.937 | 6.044 | 2,425 | +0.04(+0.67%) |
Apr 09, 2003 | 6.130 | 6.226 | 5.647 | 6.004 | 16,440 | -0.18(-2.99%) |
Apr 08, 2003 | 6.575 | 6.575 | 6.033 | 6.189 | 9,163 | -0.49(-7.33%) |
Apr 07, 2003 | 6.656 | 6.753 | 6.656 | 6.679 | 5,525 | +0.09(+1.35%) |
Apr 04, 2003 | 6.248 | 6.864 | 6.248 | 6.590 | 11,454 | +0.26(+4.10%) |
Apr 03, 2003 | 6.159 | 6.530 | 5.825 | 6.330 | 23,043 | +0.17(+2.77%) |
Apr 02, 2003 | 6.612 | 6.612 | 6.130 | 6.159 | 14,284 | -0.68(-9.88%) |