Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 7.064 | 7.064 | 6.949 | 7.037 | 300,841 | +0.05(+0.72%) |
Jun 27, 2003 | 6.995 | 7.018 | 6.927 | 6.986 | 216,475 | -0.02(-0.26%) |
Jun 26, 2003 | 6.927 | 7.060 | 6.917 | 7.005 | 197,727 | +0.01(+0.13%) |
Jun 25, 2003 | 6.913 | 7.027 | 6.913 | 6.995 | 342,261 | +0.07(+0.99%) |
Jun 24, 2003 | 7.014 | 7.027 | 6.885 | 6.927 | 358,830 | -0.09(-1.31%) |
Jun 23, 2003 | 7.179 | 7.197 | 6.881 | 7.018 | 341,171 | -0.18(-2.55%) |
Jun 20, 2003 | 7.133 | 7.202 | 7.018 | 7.202 | 246,777 | +0.09(+1.29%) |
Jun 19, 2003 | 7.179 | 7.183 | 7.055 | 7.110 | 371,038 | -0.02(-0.32%) |
Jun 18, 2003 | 7.202 | 7.243 | 7.087 | 7.133 | 181,159 | -0.07(-0.96%) |
Jun 17, 2003 | 7.280 | 7.339 | 7.156 | 7.202 | 643,103 | -0.07(-1.01%) |
Jun 16, 2003 | 7.330 | 7.390 | 7.266 | 7.275 | 191,405 | +0.03(+0.38%) |
Jun 13, 2003 | 7.339 | 7.339 | 7.248 | 7.248 | 247,213 | -0.09(-1.25%) |
Jun 12, 2003 | 7.362 | 7.390 | 7.326 | 7.339 | 119,682 | -0.02(-0.31%) |
Jun 11, 2003 | 7.362 | 7.385 | 7.307 | 7.362 | 181,377 | +0.02(+0.31%) |
Jun 10, 2003 | 7.477 | 7.518 | 7.248 | 7.339 | 183,775 | -0.08(-1.05%) |
Jun 09, 2003 | 7.454 | 7.454 | 7.353 | 7.417 | 132,544 | -0.09(-1.16%) |
Jun 06, 2003 | 7.821 | 7.885 | 7.505 | 7.505 | 434,694 | +0.00(+0.00%) |
Jun 05, 2003 | 7.225 | 7.583 | 7.225 | 7.505 | 1,345,721 | +0.29(+4.01%) |
Jun 04, 2003 | 6.995 | 7.225 | 6.995 | 7.216 | 393,710 | +0.24(+3.49%) |
Jun 03, 2003 | 6.982 | 6.995 | 6.913 | 6.972 | 155,434 | -0.01(-0.13%) |
Jun 02, 2003 | 6.972 | 6.995 | 6.931 | 6.982 | 223,451 | +0.03(+0.46%) |
May 30, 2003 | 6.881 | 6.968 | 6.835 | 6.949 | 493,990 | +0.04(+0.60%) |
May 29, 2003 | 6.904 | 6.949 | 6.872 | 6.908 | 472,408 | +0.00(+0.07%) |
May 28, 2003 | 6.904 | 6.917 | 6.853 | 6.904 | 273,591 | +0.05(+0.67%) |
May 27, 2003 | 6.972 | 7.009 | 6.858 | 6.858 | 219,963 | -0.15(-2.10%) |
May 23, 2003 | 6.949 | 7.055 | 6.936 | 7.005 | 186,391 | +0.06(+0.79%) |
May 22, 2003 | 6.972 | 6.972 | 6.858 | 6.949 | 150,638 | +0.00(+0.00%) |
May 21, 2003 | 6.812 | 7.027 | 6.583 | 6.949 | 655,093 | +0.14(+2.02%) |
May 20, 2003 | 7.018 | 7.018 | 6.734 | 6.812 | 349,456 | -0.21(-2.94%) |
May 19, 2003 | 7.248 | 7.252 | 7.018 | 7.018 | 145,842 | -0.28(-3.77%) |
May 16, 2003 | 7.248 | 7.321 | 7.225 | 7.294 | 299,969 | +0.05(+0.70%) |
May 15, 2003 | 7.523 | 7.527 | 7.243 | 7.243 | 523,857 | -0.31(-4.07%) |
May 14, 2003 | 7.482 | 7.615 | 7.482 | 7.550 | 746,000 | +0.02(+0.30%) |
May 13, 2003 | 7.500 | 7.624 | 7.500 | 7.527 | 666,865 | +0.08(+1.05%) |
May 12, 2003 | 7.316 | 7.449 | 7.266 | 7.449 | 470,664 | +0.13(+1.82%) |
May 09, 2003 | 7.133 | 7.339 | 7.133 | 7.316 | 278,823 | +0.20(+2.77%) |
May 08, 2003 | 6.949 | 7.248 | 6.936 | 7.119 | 781,752 | +0.11(+1.64%) |
May 07, 2003 | 6.881 | 7.018 | 6.835 | 7.005 | 299,315 | +0.12(+1.80%) |
May 06, 2003 | 6.917 | 6.972 | 6.872 | 6.881 | 305,201 | -0.08(-1.19%) |
May 05, 2003 | 6.972 | 7.018 | 6.922 | 6.963 | 313,049 | -0.01(-0.13%) |
May 02, 2003 | 6.628 | 6.972 | 6.624 | 6.972 | 414,856 | +0.39(+5.92%) |
May 01, 2003 | 6.628 | 6.656 | 6.541 | 6.583 | 734,882 | -0.07(-1.03%) |
Apr 30, 2003 | 6.651 | 6.697 | 6.605 | 6.651 | 255,061 | -0.06(-0.89%) |
Apr 29, 2003 | 6.720 | 6.784 | 6.697 | 6.711 | 239,365 | +0.08(+1.18%) |
Apr 28, 2003 | 6.514 | 6.674 | 6.491 | 6.633 | 508,378 | +0.09(+1.33%) |
Apr 25, 2003 | 6.422 | 6.578 | 6.422 | 6.546 | 237,839 | +0.08(+1.21%) |
Apr 24, 2003 | 6.514 | 6.583 | 6.449 | 6.468 | 243,071 | -0.09(-1.40%) |
Apr 23, 2003 | 6.468 | 6.651 | 6.445 | 6.560 | 206,665 | +0.11(+1.78%) |
Apr 22, 2003 | 6.408 | 6.472 | 6.243 | 6.445 | 269,667 | +0.05(+0.72%) |
Apr 21, 2003 | 6.358 | 6.477 | 6.330 | 6.399 | 94,394 | +0.06(+0.94%) |
Apr 17, 2003 | 6.055 | 6.353 | 6.032 | 6.339 | 816,196 | +0.28(+4.70%) |
Apr 16, 2003 | 6.179 | 6.197 | 5.986 | 6.055 | 354,906 | -0.12(-2.00%) |
Apr 15, 2003 | 6.101 | 6.239 | 6.101 | 6.179 | 194,675 | +0.07(+1.20%) |
Apr 14, 2003 | 6.032 | 6.174 | 6.032 | 6.105 | 136,468 | +0.10(+1.60%) |
Apr 11, 2003 | 6.009 | 6.087 | 5.954 | 6.009 | 136,686 | +0.03(+0.46%) |
Apr 10, 2003 | 6.128 | 6.147 | 5.963 | 5.982 | 127,094 | -0.16(-2.54%) |
Apr 09, 2003 | 6.197 | 6.239 | 6.105 | 6.138 | 94,830 | -0.05(-0.74%) |
Apr 08, 2003 | 6.330 | 6.330 | 6.147 | 6.183 | 539,553 | -0.10(-1.61%) |
Apr 07, 2003 | 6.298 | 6.472 | 6.248 | 6.284 | 49,486 | +0.04(+0.66%) |
Apr 04, 2003 | 6.284 | 6.284 | 6.216 | 6.243 | 168,296 | -0.05(-0.73%) |
Apr 03, 2003 | 6.413 | 6.449 | 6.239 | 6.289 | 985,583 | -0.01(-0.15%) |
Apr 02, 2003 | 6.206 | 6.330 | 6.170 | 6.298 | 349,456 | +0.22(+3.62%) |