Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 6.968 | 7.420 | 6.968 | 7.284 | 441,070 | +0.32(+4.63%) |
Jun 27, 2003 | 7.123 | 7.179 | 6.844 | 6.962 | 197,771 | -0.19(-2.68%) |
Jun 26, 2003 | 6.906 | 7.445 | 6.782 | 7.154 | 229,737 | +0.31(+4.53%) |
Jun 25, 2003 | 7.074 | 7.074 | 6.789 | 6.844 | 191,152 | -0.17(-2.39%) |
Jun 24, 2003 | 7.433 | 7.439 | 6.770 | 7.012 | 732,318 | -0.69(-8.93%) |
Jun 23, 2003 | 7.588 | 7.730 | 7.526 | 7.699 | 216,014 | +0.14(+1.89%) |
Jun 20, 2003 | 7.414 | 7.612 | 7.414 | 7.557 | 178,074 | +0.15(+2.01%) |
Jun 19, 2003 | 7.389 | 7.433 | 7.371 | 7.408 | 55,053 | -0.01(-0.17%) |
Jun 18, 2003 | 7.321 | 7.420 | 7.278 | 7.420 | 58,282 | +0.07(+0.93%) |
Jun 17, 2003 | 7.389 | 7.402 | 7.303 | 7.352 | 119,792 | -0.06(-0.84%) |
Jun 16, 2003 | 7.328 | 7.513 | 7.297 | 7.414 | 225,540 | +0.09(+1.18%) |
Jun 13, 2003 | 7.427 | 7.433 | 7.309 | 7.328 | 1,054,726 | -0.10(-1.33%) |
Jun 12, 2003 | 7.278 | 7.427 | 7.278 | 7.427 | 523,730 | +0.21(+2.92%) |
Jun 11, 2003 | 6.826 | 7.272 | 6.807 | 7.216 | 214,238 | +0.41(+6.01%) |
Jun 10, 2003 | 6.844 | 6.844 | 6.751 | 6.807 | 85,243 | -0.04(-0.54%) |
Jun 09, 2003 | 6.813 | 6.937 | 6.789 | 6.844 | 88,795 | +0.02(+0.36%) |
Jun 06, 2003 | 6.782 | 7.030 | 6.776 | 6.820 | 255,084 | +0.01(+0.09%) |
Jun 05, 2003 | 6.882 | 6.981 | 6.714 | 6.813 | 201,968 | -0.07(-0.99%) |
Jun 04, 2003 | 6.671 | 6.906 | 6.671 | 6.882 | 177,590 | +0.22(+3.35%) |
Jun 03, 2003 | 6.547 | 6.690 | 6.448 | 6.659 | 205,520 | +0.09(+1.42%) |
Jun 02, 2003 | 6.417 | 6.572 | 6.398 | 6.566 | 157,248 | +0.15(+2.32%) |
May 30, 2003 | 6.225 | 6.442 | 6.219 | 6.417 | 446,559 | +0.19(+3.08%) |
May 29, 2003 | 6.182 | 6.256 | 6.182 | 6.225 | 589,762 | +0.04(+0.60%) |
May 28, 2003 | 6.132 | 6.194 | 6.132 | 6.188 | 59,412 | -0.01(-0.10%) |
May 27, 2003 | 6.200 | 6.200 | 6.120 | 6.194 | 111,882 | +0.00(+0.00%) |
May 23, 2003 | 6.144 | 6.194 | 6.070 | 6.194 | 733,449 | +0.05(+0.81%) |
May 22, 2003 | 6.132 | 6.163 | 6.008 | 6.144 | 50,209 | +0.05(+0.81%) |
May 21, 2003 | 6.101 | 6.157 | 5.946 | 6.095 | 102,518 | +0.06(+0.92%) |
May 20, 2003 | 6.027 | 6.120 | 5.983 | 6.039 | 120,923 | +0.01(+0.21%) |
May 19, 2003 | 6.225 | 6.225 | 5.897 | 6.027 | 152,405 | -0.26(-4.14%) |
May 16, 2003 | 6.175 | 6.287 | 6.095 | 6.287 | 131,094 | +0.11(+1.81%) |
May 15, 2003 | 6.163 | 6.225 | 6.163 | 6.175 | 291,248 | +0.01(+0.20%) |
May 14, 2003 | 6.157 | 6.194 | 6.095 | 6.163 | 143,525 | -0.02(-0.40%) |
May 13, 2003 | 6.169 | 6.225 | 6.114 | 6.188 | 406,198 | +0.00(+0.00%) |
May 12, 2003 | 6.144 | 6.225 | 6.070 | 6.188 | 113,980 | -0.01(-0.10%) |
May 09, 2003 | 6.052 | 6.268 | 6.027 | 6.194 | 46,173 | +0.09(+1.52%) |
May 08, 2003 | 6.460 | 6.460 | 6.095 | 6.101 | 282,369 | -0.32(-4.92%) |
May 07, 2003 | 6.584 | 6.584 | 6.225 | 6.417 | 209,556 | -0.14(-2.08%) |
May 06, 2003 | 6.355 | 6.553 | 6.355 | 6.553 | 198,901 | +0.20(+3.12%) |
May 05, 2003 | 6.169 | 6.380 | 6.151 | 6.355 | 154,988 | +0.19(+3.12%) |
May 02, 2003 | 5.835 | 6.194 | 5.835 | 6.163 | 225,378 | +0.39(+6.76%) |
May 01, 2003 | 5.915 | 5.915 | 5.711 | 5.773 | 112,850 | -0.17(-2.82%) |
Apr 30, 2003 | 6.033 | 6.039 | 5.853 | 5.940 | 552,306 | -0.10(-1.64%) |
Apr 29, 2003 | 5.760 | 6.039 | 5.760 | 6.039 | 205,520 | +0.28(+4.84%) |
Apr 28, 2003 | 5.699 | 5.779 | 5.649 | 5.760 | 232,805 | +0.11(+1.97%) |
Apr 25, 2003 | 5.711 | 5.729 | 5.606 | 5.649 | 107,684 | -0.10(-1.72%) |
Apr 24, 2003 | 5.773 | 5.816 | 5.699 | 5.748 | 133,838 | -0.09(-1.49%) |
Apr 23, 2003 | 5.699 | 5.878 | 5.606 | 5.835 | 119,470 | +0.13(+2.28%) |
Apr 22, 2003 | 5.655 | 5.711 | 5.537 | 5.705 | 200,354 | +0.11(+1.99%) |
Apr 21, 2003 | 5.513 | 5.668 | 5.506 | 5.593 | 274,781 | +0.08(+1.46%) |
Apr 17, 2003 | 5.451 | 5.606 | 5.432 | 5.513 | 160,154 | +0.04(+0.79%) |
Apr 16, 2003 | 5.506 | 5.556 | 5.420 | 5.469 | 115,433 | +0.01(+0.11%) |
Apr 15, 2003 | 5.407 | 5.488 | 5.389 | 5.463 | 337,583 | +0.06(+1.03%) |
Apr 14, 2003 | 5.389 | 5.482 | 5.389 | 5.407 | 271,067 | +0.05(+0.92%) |
Apr 11, 2003 | 5.389 | 5.420 | 5.302 | 5.358 | 82,983 | +0.01(+0.12%) |
Apr 10, 2003 | 5.389 | 5.451 | 5.327 | 5.352 | 137,067 | -0.03(-0.58%) |
Apr 09, 2003 | 5.451 | 5.457 | 5.290 | 5.383 | 190,183 | -0.11(-2.03%) |
Apr 08, 2003 | 5.624 | 5.668 | 5.488 | 5.494 | 133,354 | -0.13(-2.31%) |
Apr 07, 2003 | 5.618 | 5.655 | 5.575 | 5.624 | 225,378 | +0.02(+0.33%) |
Apr 04, 2003 | 5.767 | 5.779 | 5.575 | 5.606 | 274,135 | -0.16(-2.79%) |
Apr 03, 2003 | 5.798 | 5.903 | 5.760 | 5.767 | 290,925 | -0.02(-0.43%) |
Apr 02, 2003 | 6.120 | 6.194 | 5.729 | 5.791 | 421,212 | -0.33(-5.36%) |