Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 7.602 | 7.713 | 7.574 | 7.624 | 871,041 | +0.05(+0.64%) |
Jun 27, 2003 | 7.536 | 7.655 | 7.536 | 7.576 | 814,027 | +0.04(+0.53%) |
Jun 26, 2003 | 7.492 | 7.580 | 7.492 | 7.536 | 892,760 | +0.05(+0.65%) |
Jun 25, 2003 | 7.585 | 7.706 | 7.487 | 7.487 | 976,018 | -0.18(-2.31%) |
Jun 24, 2003 | 7.457 | 7.680 | 7.457 | 7.664 | 1,823,078 | +0.21(+2.79%) |
Jun 23, 2003 | 7.618 | 7.618 | 7.457 | 7.457 | 2,244,345 | -0.18(-2.34%) |
Jun 20, 2003 | 7.658 | 7.691 | 7.560 | 7.636 | 1,709,956 | +0.01(+0.09%) |
Jun 19, 2003 | 7.713 | 7.731 | 7.624 | 7.629 | 1,563,802 | -0.09(-1.15%) |
Jun 18, 2003 | 7.812 | 7.812 | 7.697 | 7.717 | 1,366,517 | -0.12(-1.50%) |
Jun 17, 2003 | 7.757 | 7.870 | 7.673 | 7.834 | 2,462,898 | +0.10(+1.31%) |
Jun 16, 2003 | 7.624 | 7.762 | 7.556 | 7.733 | 1,589,594 | +0.16(+2.16%) |
Jun 13, 2003 | 7.636 | 7.660 | 7.552 | 7.569 | 2,188,237 | -0.09(-1.15%) |
Jun 12, 2003 | 7.569 | 7.684 | 7.536 | 7.658 | 2,573,758 | +0.14(+1.88%) |
Jun 11, 2003 | 7.282 | 7.516 | 7.253 | 7.516 | 2,272,852 | +0.25(+3.37%) |
Jun 10, 2003 | 7.171 | 7.324 | 7.171 | 7.271 | 1,268,326 | +0.10(+1.39%) |
Jun 09, 2003 | 7.280 | 7.282 | 7.129 | 7.171 | 1,743,440 | -0.11(-1.52%) |
Jun 06, 2003 | 7.326 | 7.569 | 7.213 | 7.282 | 5,390,050 | +0.01(+0.09%) |
Jun 05, 2003 | 6.984 | 7.337 | 6.915 | 7.275 | 6,077,833 | +0.32(+4.64%) |
Jun 04, 2003 | 6.975 | 7.081 | 6.950 | 6.953 | 2,604,527 | -0.02(-0.32%) |
Jun 03, 2003 | 6.988 | 7.050 | 6.950 | 6.975 | 2,033,033 | -0.01(-0.13%) |
Jun 02, 2003 | 6.873 | 7.094 | 6.873 | 6.984 | 2,807,694 | +0.17(+2.43%) |
May 30, 2003 | 6.796 | 6.895 | 6.789 | 6.818 | 2,357,468 | +0.02(+0.33%) |
May 29, 2003 | 6.866 | 6.970 | 6.780 | 6.796 | 2,472,852 | -0.08(-1.13%) |
May 28, 2003 | 6.752 | 6.917 | 6.740 | 6.873 | 3,818,103 | +0.18(+2.64%) |
May 27, 2003 | 6.550 | 6.696 | 6.500 | 6.696 | 2,091,404 | +0.15(+2.23%) |
May 23, 2003 | 6.442 | 6.553 | 6.420 | 6.550 | 1,788,689 | +0.11(+1.75%) |
May 22, 2003 | 6.449 | 6.522 | 6.431 | 6.438 | 1,429,865 | +0.01(+0.10%) |
May 21, 2003 | 6.363 | 6.438 | 6.268 | 6.431 | 1,885,069 | +0.07(+1.08%) |
May 20, 2003 | 6.431 | 6.533 | 6.318 | 6.363 | 2,520,816 | -0.06(-0.90%) |
May 19, 2003 | 6.672 | 6.672 | 6.420 | 6.420 | 1,485,521 | -0.27(-3.97%) |
May 16, 2003 | 6.723 | 6.765 | 6.619 | 6.685 | 967,421 | -0.03(-0.46%) |
May 15, 2003 | 6.663 | 6.794 | 6.663 | 6.716 | 1,849,322 | +0.04(+0.63%) |
May 14, 2003 | 6.603 | 6.692 | 6.575 | 6.674 | 922,172 | +0.08(+1.14%) |
May 13, 2003 | 6.641 | 6.718 | 6.597 | 6.599 | 1,448,870 | -0.10(-1.48%) |
May 12, 2003 | 6.619 | 6.718 | 6.577 | 6.699 | 1,204,526 | +0.04(+0.66%) |
May 09, 2003 | 6.630 | 6.710 | 6.557 | 6.654 | 2,178,282 | +0.14(+2.14%) |
May 08, 2003 | 6.740 | 6.747 | 6.484 | 6.515 | 2,842,989 | -0.28(-4.13%) |
May 07, 2003 | 6.767 | 6.902 | 6.725 | 6.796 | 2,304,979 | +0.03(+0.42%) |
May 06, 2003 | 6.740 | 6.864 | 6.738 | 6.767 | 2,364,708 | +0.02(+0.23%) |
May 05, 2003 | 6.763 | 6.906 | 6.687 | 6.752 | 1,835,748 | -0.01(-0.16%) |
May 02, 2003 | 6.573 | 6.763 | 6.559 | 6.763 | 3,267,876 | +0.21(+3.20%) |
May 01, 2003 | 6.696 | 6.696 | 6.508 | 6.553 | 1,976,472 | -0.15(-2.27%) |
Apr 30, 2003 | 6.760 | 6.831 | 6.705 | 6.705 | 2,023,983 | +0.00(+0.00%) |
Apr 29, 2003 | 6.610 | 6.829 | 6.608 | 6.705 | 2,331,676 | +0.12(+1.78%) |
Apr 28, 2003 | 6.347 | 6.606 | 6.215 | 6.588 | 2,569,233 | +0.24(+3.83%) |
Apr 25, 2003 | 6.376 | 6.376 | 6.294 | 6.345 | 1,256,109 | -0.04(-0.66%) |
Apr 24, 2003 | 6.471 | 6.473 | 6.332 | 6.387 | 1,490,046 | -0.10(-1.57%) |
Apr 23, 2003 | 6.411 | 6.601 | 6.411 | 6.489 | 1,450,227 | +0.08(+1.24%) |
Apr 22, 2003 | 6.321 | 6.429 | 6.197 | 6.409 | 2,046,608 | +0.14(+2.29%) |
Apr 21, 2003 | 6.166 | 6.281 | 6.144 | 6.265 | 906,335 | +0.12(+1.98%) |
Apr 17, 2003 | 6.131 | 6.203 | 6.089 | 6.144 | 1,217,195 | +0.01(+0.22%) |
Apr 16, 2003 | 6.276 | 6.279 | 6.124 | 6.131 | 2,026,698 | -0.09(-1.46%) |
Apr 15, 2003 | 5.996 | 6.221 | 5.996 | 6.221 | 3,539,369 | +0.22(+3.68%) |
Apr 14, 2003 | 5.901 | 6.044 | 5.901 | 6.000 | 1,070,136 | +0.11(+1.88%) |
Apr 11, 2003 | 5.901 | 5.978 | 5.870 | 5.890 | 1,331,222 | +0.00(+0.08%) |
Apr 10, 2003 | 5.967 | 5.967 | 5.854 | 5.885 | 2,540,273 | -0.12(-1.95%) |
Apr 09, 2003 | 6.124 | 6.239 | 6.000 | 6.002 | 1,504,073 | -0.10(-1.67%) |
Apr 08, 2003 | 6.166 | 6.186 | 6.089 | 6.104 | 1,397,738 | -0.05(-0.79%) |
Apr 07, 2003 | 6.011 | 6.221 | 6.000 | 6.153 | 6,036,657 | +0.29(+4.86%) |
Apr 04, 2003 | 5.856 | 5.910 | 5.808 | 5.868 | 1,645,702 | +0.09(+1.53%) |
Apr 03, 2003 | 5.812 | 5.859 | 5.746 | 5.779 | 1,257,467 | -0.01(-0.11%) |
Apr 02, 2003 | 5.726 | 5.883 | 5.726 | 5.786 | 1,923,531 | +0.13(+2.23%) |