Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 7.592 | 7.644 | 7.481 | 7.637 | 35,168 | +0.30(+4.14%) |
Jun 27, 2003 | 7.540 | 7.629 | 7.333 | 7.333 | 14,148 | -0.14(-1.88%) |
Jun 26, 2003 | 7.481 | 7.481 | 7.473 | 7.473 | 1,482 | +0.02(+0.30%) |
Jun 25, 2003 | 7.429 | 7.460 | 7.407 | 7.451 | 9,836 | +0.16(+2.24%) |
Jun 24, 2003 | 7.110 | 7.570 | 6.805 | 7.288 | 18,325 | +0.05(+0.72%) |
Jun 23, 2003 | 7.229 | 7.236 | 7.170 | 7.236 | 7,276 | -0.04(-0.51%) |
Jun 20, 2003 | 7.184 | 7.273 | 7.162 | 7.273 | 14,687 | +0.07(+1.03%) |
Jun 19, 2003 | 7.125 | 7.242 | 7.125 | 7.199 | 20,211 | +0.07(+0.94%) |
Jun 18, 2003 | 7.125 | 7.139 | 7.125 | 7.132 | 9,701 | -0.06(-0.83%) |
Jun 17, 2003 | 7.125 | 7.199 | 7.125 | 7.191 | 7,141 | -0.03(-0.41%) |
Jun 16, 2003 | 7.028 | 7.221 | 7.028 | 7.221 | 13,743 | +0.15(+2.11%) |
Jun 13, 2003 | 7.050 | 7.072 | 7.050 | 7.072 | 4,581 | -0.08(-1.16%) |
Jun 12, 2003 | 6.895 | 7.199 | 6.880 | 7.155 | 6,063 | +0.31(+4.57%) |
Jun 11, 2003 | 7.199 | 7.199 | 6.791 | 6.843 | 41,366 | -0.39(-5.44%) |
Jun 10, 2003 | 7.199 | 7.310 | 7.199 | 7.236 | 4,446 | -0.07(-1.02%) |
Jun 09, 2003 | 7.310 | 7.310 | 7.310 | 7.310 | 0 | +0.00(+0.00%) |
Jun 06, 2003 | 7.236 | 7.421 | 7.236 | 7.310 | 9,162 | +0.04(+0.51%) |
Jun 05, 2003 | 7.273 | 7.273 | 7.273 | 7.273 | 3,368 | +0.02(+0.31%) |
Jun 04, 2003 | 7.303 | 7.392 | 7.236 | 7.251 | 9,297 | +0.06(+0.83%) |
Jun 03, 2003 | 6.984 | 7.340 | 6.984 | 7.191 | 16,438 | +0.07(+0.94%) |
Jun 02, 2003 | 7.073 | 7.169 | 7.036 | 7.125 | 6,467 | -0.11(-1.54%) |
May 30, 2003 | 7.384 | 7.444 | 7.058 | 7.236 | 10,105 | -0.22(-2.89%) |
May 29, 2003 | 7.266 | 7.451 | 7.266 | 7.451 | 1,077 | +0.36(+5.13%) |
May 28, 2003 | 7.318 | 7.355 | 7.088 | 7.088 | 6,198 | -0.19(-2.65%) |
May 27, 2003 | 7.362 | 7.362 | 7.280 | 7.280 | 6,063 | +0.00(+0.00%) |
May 23, 2003 | 7.273 | 7.362 | 7.177 | 7.280 | 18,998 | -0.02(-0.30%) |
May 22, 2003 | 7.429 | 7.429 | 7.303 | 7.303 | 11,318 | -0.13(-1.70%) |
May 21, 2003 | 7.436 | 7.459 | 7.429 | 7.429 | 3,638 | -0.01(-0.20%) |
May 20, 2003 | 7.436 | 7.488 | 7.436 | 7.444 | 808 | -0.13(-1.66%) |
May 19, 2003 | 7.473 | 7.592 | 7.199 | 7.569 | 6,871 | +0.33(+4.61%) |
May 16, 2003 | 7.421 | 7.459 | 7.184 | 7.236 | 18,055 | -0.21(-2.87%) |
May 15, 2003 | 7.459 | 7.496 | 7.377 | 7.450 | 10,375 | -0.05(-0.71%) |
May 14, 2003 | 7.540 | 7.607 | 7.362 | 7.503 | 14,821 | -0.07(-0.98%) |
May 13, 2003 | 7.073 | 7.607 | 7.073 | 7.577 | 26,409 | +0.17(+2.30%) |
May 12, 2003 | 7.303 | 7.644 | 6.976 | 7.407 | 22,637 | -0.05(-0.70%) |
May 09, 2003 | 7.221 | 7.570 | 7.162 | 7.459 | 15,091 | +0.33(+4.69%) |
May 08, 2003 | 7.555 | 7.555 | 7.073 | 7.125 | 13,339 | -0.33(-4.38%) |
May 07, 2003 | 7.607 | 7.607 | 7.303 | 7.451 | 38,267 | +0.18(+2.46%) |
May 06, 2003 | 7.043 | 7.562 | 6.850 | 7.272 | 35,841 | +0.37(+5.37%) |
May 05, 2003 | 6.754 | 6.961 | 6.679 | 6.902 | 64,272 | +0.27(+4.14%) |
May 02, 2003 | 6.493 | 6.739 | 6.493 | 6.627 | 7,410 | +0.30(+4.69%) |
May 01, 2003 | 6.650 | 6.650 | 6.308 | 6.331 | 10,510 | -0.39(-5.75%) |
Apr 30, 2003 | 6.642 | 6.887 | 6.642 | 6.716 | 15,360 | -0.04(-0.55%) |
Apr 29, 2003 | 6.724 | 6.820 | 6.472 | 6.754 | 23,175 | +0.26(+4.00%) |
Apr 28, 2003 | 5.848 | 6.679 | 5.566 | 6.494 | 73,166 | +0.62(+10.48%) |
Apr 25, 2003 | 5.588 | 5.878 | 5.588 | 5.878 | 6,467 | +0.31(+5.60%) |
Apr 24, 2003 | 5.603 | 5.603 | 5.433 | 5.566 | 11,857 | -0.15(-2.60%) |
Apr 23, 2003 | 5.677 | 5.715 | 5.433 | 5.715 | 4,042 | +0.01(+0.13%) |
Apr 22, 2003 | 5.566 | 5.967 | 5.566 | 5.707 | 14,148 | +0.16(+2.81%) |
Apr 21, 2003 | 5.529 | 5.611 | 5.529 | 5.551 | 3,368 | +0.10(+1.77%) |
Apr 17, 2003 | 5.470 | 5.677 | 5.388 | 5.455 | 7,680 | -0.08(-1.47%) |
Apr 16, 2003 | 5.574 | 5.596 | 5.329 | 5.536 | 9,836 | -0.34(-5.81%) |
Apr 15, 2003 | 5.811 | 5.878 | 5.752 | 5.878 | 2,560 | +0.03(+0.49%) |
Apr 14, 2003 | 5.811 | 5.982 | 5.759 | 5.849 | 2,560 | -0.05(-0.87%) |
Apr 11, 2003 | 6.100 | 6.108 | 5.752 | 5.900 | 5,659 | -0.14(-2.39%) |
Apr 10, 2003 | 5.937 | 6.045 | 5.937 | 6.045 | 2,425 | +0.04(+0.67%) |
Apr 09, 2003 | 6.130 | 6.227 | 5.648 | 6.005 | 16,438 | -0.18(-2.99%) |
Apr 08, 2003 | 6.575 | 6.575 | 6.034 | 6.190 | 9,162 | -0.49(-7.33%) |
Apr 07, 2003 | 6.657 | 6.754 | 6.657 | 6.679 | 5,524 | +0.09(+1.35%) |
Apr 04, 2003 | 6.249 | 6.865 | 6.249 | 6.590 | 11,453 | +0.26(+4.10%) |
Apr 03, 2003 | 6.160 | 6.531 | 5.826 | 6.331 | 23,041 | +0.17(+2.77%) |
Apr 02, 2003 | 6.613 | 6.613 | 6.130 | 6.160 | 14,282 | -0.68(-9.88%) |