Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 7.700 | 7.750 | 7.410 | 7.580 | 265,400 | -0.07(-0.92%) |
Jun 27, 2003 | 7.730 | 7.900 | 7.650 | 7.650 | 150,500 | -0.18(-2.30%) |
Jun 26, 2003 | 7.700 | 7.900 | 7.570 | 7.830 | 83,100 | +0.17(+2.22%) |
Jun 25, 2003 | 7.700 | 7.850 | 7.650 | 7.660 | 102,400 | +0.00(+0.00%) |
Jun 24, 2003 | 7.650 | 7.830 | 7.650 | 7.660 | 103,900 | +0.01(+0.13%) |
Jun 23, 2003 | 7.960 | 8.010 | 7.510 | 7.650 | 210,600 | -0.25(-3.16%) |
Jun 20, 2003 | 8.000 | 8.130 | 7.900 | 7.900 | 148,000 | -0.10(-1.25%) |
Jun 19, 2003 | 8.100 | 8.320 | 8.000 | 8.000 | 201,900 | -0.05(-0.62%) |
Jun 18, 2003 | 8.070 | 8.180 | 8.000 | 8.050 | 146,200 | -0.12(-1.47%) |
Jun 17, 2003 | 8.200 | 8.230 | 7.960 | 8.170 | 91,500 | -0.01(-0.12%) |
Jun 16, 2003 | 7.860 | 8.240 | 7.860 | 8.180 | 269,200 | +0.24(+3.02%) |
Jun 13, 2003 | 8.040 | 8.050 | 7.940 | 7.940 | 127,400 | -0.06(-0.75%) |
Jun 12, 2003 | 7.880 | 8.070 | 7.880 | 8.000 | 139,600 | +0.06(+0.76%) |
Jun 11, 2003 | 7.950 | 7.950 | 7.750 | 7.940 | 238,400 | -0.01(-0.13%) |
Jun 10, 2003 | 7.710 | 7.990 | 7.710 | 7.950 | 188,800 | +0.24(+3.11%) |
Jun 09, 2003 | 7.700 | 7.840 | 7.690 | 7.710 | 221,900 | -0.17(-2.16%) |
Jun 06, 2003 | 7.930 | 8.000 | 7.870 | 7.880 | 312,400 | +0.12(+1.55%) |
Jun 05, 2003 | 7.710 | 7.840 | 7.650 | 7.760 | 199,300 | +0.03(+0.39%) |
Jun 04, 2003 | 7.560 | 7.840 | 7.560 | 7.730 | 252,400 | +0.17(+2.25%) |
Jun 03, 2003 | 7.450 | 7.560 | 7.380 | 7.560 | 349,700 | +0.09(+1.20%) |
Jun 02, 2003 | 7.600 | 7.720 | 7.420 | 7.470 | 204,400 | +0.03(+0.40%) |
May 30, 2003 | 7.350 | 7.450 | 7.260 | 7.440 | 265,000 | +0.18(+2.48%) |
May 29, 2003 | 7.370 | 7.370 | 7.220 | 7.260 | 264,000 | -0.11(-1.49%) |
May 28, 2003 | 7.060 | 7.370 | 7.060 | 7.370 | 1,248,700 | +0.27(+3.80%) |
May 27, 2003 | 7.040 | 7.200 | 6.900 | 7.100 | 1,186,100 | -0.01(-0.14%) |
May 23, 2003 | 7.200 | 7.270 | 7.050 | 7.110 | 175,800 | -0.12(-1.66%) |
May 22, 2003 | 7.280 | 7.360 | 7.200 | 7.230 | 111,100 | -0.08(-1.09%) |
May 21, 2003 | 7.250 | 7.340 | 7.120 | 7.310 | 215,200 | +0.14(+1.95%) |
May 20, 2003 | 7.030 | 7.300 | 7.030 | 7.170 | 216,800 | +0.24(+3.46%) |
May 19, 2003 | 7.330 | 7.330 | 6.450 | 6.930 | 140,500 | -0.32(-4.41%) |
May 16, 2003 | 7.700 | 7.800 | 7.250 | 7.250 | 331,400 | -0.50(-6.45%) |
May 15, 2003 | 7.650 | 7.900 | 7.610 | 7.750 | 163,100 | +0.13(+1.71%) |
May 14, 2003 | 7.500 | 7.700 | 7.480 | 7.620 | 185,000 | +0.12(+1.60%) |
May 13, 2003 | 7.320 | 7.510 | 7.300 | 7.500 | 180,900 | +0.10(+1.35%) |
May 12, 2003 | 7.400 | 7.500 | 7.330 | 7.400 | 100,500 | -0.06(-0.80%) |
May 09, 2003 | 7.200 | 7.460 | 7.170 | 7.460 | 283,400 | +0.36(+5.07%) |
May 08, 2003 | 7.300 | 7.380 | 7.100 | 7.100 | 127,800 | -0.30(-4.05%) |
May 07, 2003 | 7.590 | 7.630 | 7.380 | 7.400 | 229,000 | -0.09(-1.20%) |
May 06, 2003 | 7.700 | 7.780 | 7.400 | 7.490 | 282,000 | -0.21(-2.73%) |
May 05, 2003 | 7.910 | 7.990 | 7.700 | 7.700 | 121,200 | -0.26(-3.27%) |
May 02, 2003 | 7.870 | 7.990 | 7.870 | 7.960 | 75,300 | +0.11(+1.40%) |
May 01, 2003 | 7.900 | 7.990 | 7.680 | 7.850 | 153,300 | -0.09(-1.13%) |
Apr 30, 2003 | 7.950 | 7.970 | 7.880 | 7.940 | 124,500 | -0.01(-0.13%) |
Apr 29, 2003 | 7.980 | 8.050 | 7.900 | 7.950 | 89,100 | -0.07(-0.87%) |
Apr 28, 2003 | 7.740 | 8.140 | 7.740 | 8.020 | 104,100 | +0.34(+4.43%) |
Apr 25, 2003 | 7.930 | 7.930 | 7.650 | 7.680 | 43,200 | -0.28(-3.52%) |
Apr 24, 2003 | 7.900 | 8.060 | 7.800 | 7.960 | 56,500 | -0.04(-0.50%) |
Apr 23, 2003 | 7.830 | 8.000 | 7.630 | 8.000 | 171,800 | +0.17(+2.17%) |
Apr 22, 2003 | 7.850 | 7.890 | 7.700 | 7.830 | 94,700 | +0.03(+0.38%) |
Apr 21, 2003 | 7.610 | 7.930 | 7.610 | 7.800 | 116,200 | +0.09(+1.17%) |
Apr 17, 2003 | 7.630 | 7.800 | 7.610 | 7.710 | 72,700 | +0.18(+2.39%) |
Apr 16, 2003 | 7.750 | 7.750 | 7.530 | 7.530 | 70,900 | -0.12(-1.57%) |
Apr 15, 2003 | 7.610 | 7.700 | 7.550 | 7.650 | 157,500 | +0.11(+1.46%) |
Apr 14, 2003 | 7.240 | 7.560 | 7.200 | 7.540 | 121,300 | +0.30(+4.14%) |
Apr 11, 2003 | 7.330 | 7.380 | 7.160 | 7.240 | 170,000 | +0.01(+0.14%) |
Apr 10, 2003 | 7.150 | 7.310 | 7.110 | 7.230 | 202,700 | +0.08(+1.12%) |
Apr 09, 2003 | 7.350 | 7.400 | 7.090 | 7.150 | 213,400 | -0.15(-2.05%) |
Apr 08, 2003 | 7.370 | 7.370 | 7.140 | 7.300 | 162,100 | +0.03(+0.41%) |
Apr 07, 2003 | 7.340 | 7.470 | 7.260 | 7.270 | 209,100 | +0.03(+0.41%) |
Apr 04, 2003 | 7.250 | 7.400 | 7.240 | 7.240 | 67,300 | -0.08(-1.09%) |
Apr 03, 2003 | 7.450 | 7.450 | 7.280 | 7.320 | 81,000 | -0.08(-1.08%) |
Apr 02, 2003 | 7.310 | 7.430 | 7.270 | 7.400 | 129,400 | +0.19(+2.64%) |