Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.018 | 8.191 | 7.974 | 8.191 | 217,008 | +0.18(+2.22%) |
Jun 27, 2003 | 8.018 | 8.036 | 7.947 | 8.014 | 95,897 | +0.06(+0.78%) |
Jun 26, 2003 | 8.000 | 8.063 | 7.885 | 7.952 | 96,798 | -0.22(-2.72%) |
Jun 25, 2003 | 8.116 | 8.267 | 8.112 | 8.174 | 186,167 | +0.05(+0.66%) |
Jun 24, 2003 | 7.996 | 8.120 | 7.996 | 8.120 | 161,855 | +0.16(+2.01%) |
Jun 23, 2003 | 7.978 | 8.076 | 7.925 | 7.960 | 282,966 | +0.07(+0.90%) |
Jun 20, 2003 | 7.907 | 7.996 | 7.889 | 7.889 | 175,362 | +0.02(+0.23%) |
Jun 19, 2003 | 7.943 | 7.960 | 7.858 | 7.872 | 215,657 | -0.02(-0.28%) |
Jun 18, 2003 | 7.974 | 7.983 | 7.894 | 7.894 | 179,864 | -0.04(-0.45%) |
Jun 17, 2003 | 7.987 | 7.992 | 7.929 | 7.929 | 144,522 | -0.04(-0.50%) |
Jun 16, 2003 | 7.841 | 7.987 | 7.841 | 7.969 | 219,934 | +0.19(+2.40%) |
Jun 13, 2003 | 7.867 | 7.903 | 7.783 | 7.783 | 146,548 | +0.00(+0.00%) |
Jun 12, 2003 | 7.752 | 7.841 | 7.729 | 7.783 | 121,110 | +0.08(+1.10%) |
Jun 11, 2003 | 7.685 | 7.761 | 7.618 | 7.698 | 304,802 | +0.04(+0.46%) |
Jun 10, 2003 | 7.476 | 7.663 | 7.352 | 7.663 | 874,111 | +0.21(+2.86%) |
Jun 09, 2003 | 7.618 | 7.618 | 7.419 | 7.450 | 714,956 | -0.17(-2.22%) |
Jun 06, 2003 | 7.743 | 7.752 | 7.618 | 7.618 | 298,724 | -0.08(-1.10%) |
Jun 05, 2003 | 7.796 | 7.841 | 7.703 | 7.703 | 445,722 | -0.09(-1.14%) |
Jun 04, 2003 | 7.681 | 7.885 | 7.663 | 7.792 | 279,364 | +0.11(+1.45%) |
Jun 03, 2003 | 7.658 | 7.689 | 7.618 | 7.681 | 289,269 | +0.06(+0.76%) |
Jun 02, 2003 | 7.530 | 7.636 | 7.530 | 7.623 | 224,662 | +0.09(+1.24%) |
May 30, 2003 | 7.485 | 7.530 | 7.463 | 7.530 | 225,562 | +0.05(+0.65%) |
May 29, 2003 | 7.467 | 7.507 | 7.383 | 7.481 | 407,228 | -0.01(-0.12%) |
May 28, 2003 | 7.543 | 7.610 | 7.490 | 7.490 | 273,511 | -0.04(-0.53%) |
May 27, 2003 | 7.507 | 7.534 | 7.490 | 7.530 | 286,567 | +0.03(+0.36%) |
May 23, 2003 | 7.498 | 7.507 | 7.485 | 7.503 | 210,705 | +0.00(+0.06%) |
May 22, 2003 | 7.485 | 7.507 | 7.463 | 7.498 | 122,686 | +0.02(+0.30%) |
May 21, 2003 | 7.516 | 7.516 | 7.476 | 7.476 | 130,114 | -0.04(-0.47%) |
May 20, 2003 | 7.494 | 7.516 | 7.476 | 7.512 | 135,967 | +0.05(+0.65%) |
May 19, 2003 | 7.485 | 7.516 | 7.463 | 7.463 | 193,371 | -0.04(-0.59%) |
May 16, 2003 | 7.507 | 7.530 | 7.481 | 7.507 | 107,153 | +0.00(+0.00%) |
May 15, 2003 | 7.441 | 7.512 | 7.441 | 7.507 | 119,984 | +0.01(+0.12%) |
May 14, 2003 | 7.507 | 7.512 | 7.472 | 7.498 | 131,915 | +0.04(+0.60%) |
May 13, 2003 | 7.481 | 7.481 | 7.374 | 7.454 | 121,335 | -0.01(-0.12%) |
May 12, 2003 | 7.325 | 7.463 | 7.285 | 7.463 | 192,696 | +0.18(+2.44%) |
May 09, 2003 | 7.254 | 7.285 | 7.236 | 7.285 | 91,845 | +0.04(+0.61%) |
May 08, 2003 | 7.236 | 7.285 | 7.223 | 7.241 | 72,035 | +0.01(+0.12%) |
May 07, 2003 | 7.307 | 7.330 | 7.228 | 7.232 | 90,945 | -0.04(-0.61%) |
May 06, 2003 | 7.223 | 7.285 | 7.201 | 7.276 | 76,763 | +0.04(+0.55%) |
May 05, 2003 | 7.281 | 7.285 | 7.232 | 7.236 | 106,253 | -0.03(-0.43%) |
May 02, 2003 | 7.196 | 7.290 | 7.196 | 7.267 | 90,720 | +0.05(+0.74%) |
May 01, 2003 | 7.219 | 7.241 | 7.174 | 7.214 | 90,495 | -0.00(-0.06%) |
Apr 30, 2003 | 7.254 | 7.276 | 7.219 | 7.219 | 156,678 | -0.01(-0.12%) |
Apr 29, 2003 | 7.228 | 7.285 | 7.201 | 7.228 | 91,845 | +0.00(+0.00%) |
Apr 28, 2003 | 7.196 | 7.267 | 7.188 | 7.228 | 93,646 | +0.03(+0.37%) |
Apr 25, 2003 | 7.285 | 7.285 | 7.188 | 7.201 | 104,902 | -0.06(-0.86%) |
Apr 24, 2003 | 7.250 | 7.330 | 7.241 | 7.263 | 65,282 | +0.03(+0.37%) |
Apr 23, 2003 | 7.130 | 7.236 | 7.130 | 7.236 | 74,287 | +0.08(+1.18%) |
Apr 22, 2003 | 7.219 | 7.219 | 7.130 | 7.152 | 74,061 | -0.04(-0.62%) |
Apr 21, 2003 | 7.108 | 7.214 | 7.108 | 7.196 | 75,862 | +0.10(+1.38%) |
Apr 17, 2003 | 7.108 | 7.143 | 7.072 | 7.099 | 115,707 | +0.01(+0.19%) |
Apr 16, 2003 | 7.014 | 7.090 | 7.014 | 7.085 | 85,767 | +0.12(+1.66%) |
Apr 15, 2003 | 6.974 | 7.019 | 6.908 | 6.970 | 100,850 | -0.02(-0.32%) |
Apr 14, 2003 | 6.872 | 6.992 | 6.872 | 6.992 | 47,948 | +0.08(+1.09%) |
Apr 11, 2003 | 6.930 | 6.930 | 6.841 | 6.917 | 51,325 | +0.03(+0.45%) |
Apr 10, 2003 | 6.921 | 6.997 | 6.885 | 6.885 | 58,529 | -0.01(-0.19%) |
Apr 09, 2003 | 6.908 | 6.983 | 6.819 | 6.899 | 107,153 | +0.03(+0.45%) |
Apr 08, 2003 | 6.988 | 6.988 | 6.832 | 6.868 | 84,642 | -0.04(-0.58%) |
Apr 07, 2003 | 6.877 | 7.001 | 6.837 | 6.908 | 53,351 | +0.08(+1.11%) |
Apr 04, 2003 | 6.814 | 6.921 | 6.774 | 6.832 | 119,084 | +0.04(+0.59%) |
Apr 03, 2003 | 6.752 | 6.819 | 6.734 | 6.792 | 54,702 | +0.08(+1.26%) |
Apr 02, 2003 | 6.885 | 6.925 | 6.708 | 6.708 | 68,434 | -0.10(-1.44%) |