Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 7.221 | 7.274 | 7.194 | 7.274 | 2,568 | +0.13(+1.85%) |
Jun 27, 2003 | 7.214 | 7.214 | 7.141 | 7.141 | 7,705 | -0.07(-1.01%) |
Jun 26, 2003 | 7.115 | 7.214 | 7.101 | 7.214 | 19,189 | +0.13(+1.77%) |
Jun 25, 2003 | 7.240 | 7.260 | 7.088 | 7.088 | 587,458 | -0.14(-1.92%) |
Jun 24, 2003 | 7.267 | 7.340 | 7.227 | 7.227 | 2,719 | -0.06(-0.82%) |
Jun 23, 2003 | 7.313 | 7.313 | 7.287 | 7.287 | 1,057 | -0.04(-0.54%) |
Jun 20, 2003 | 7.353 | 7.472 | 7.320 | 7.327 | 5,439 | -0.07(-0.90%) |
Jun 19, 2003 | 7.512 | 7.512 | 7.393 | 7.393 | 5,741 | -0.08(-1.06%) |
Jun 18, 2003 | 7.459 | 7.578 | 7.459 | 7.472 | 6,497 | -0.09(-1.14%) |
Jun 17, 2003 | 7.558 | 7.558 | 7.558 | 7.558 | 453 | +0.03(+0.44%) |
Jun 16, 2003 | 7.604 | 7.604 | 7.518 | 7.525 | 906 | +0.00(+0.00%) |
Jun 13, 2003 | 7.413 | 7.525 | 7.413 | 7.525 | 3,324 | -0.08(-1.04%) |
Jun 12, 2003 | 7.604 | 7.611 | 7.512 | 7.604 | 179,198 | +0.03(+0.35%) |
Jun 11, 2003 | 7.598 | 7.611 | 7.578 | 7.578 | 156,232 | +0.10(+1.33%) |
Jun 10, 2003 | 7.479 | 7.479 | 7.479 | 7.479 | 755 | +0.00(+0.00%) |
Jun 09, 2003 | 7.386 | 7.479 | 7.386 | 7.479 | 6,043 | +0.05(+0.62%) |
Jun 06, 2003 | 7.538 | 7.545 | 7.432 | 7.432 | 1,510 | +0.01(+0.09%) |
Jun 05, 2003 | 7.505 | 7.505 | 7.426 | 7.426 | 1,662 | -0.02(-0.27%) |
Jun 04, 2003 | 7.293 | 7.446 | 7.293 | 7.446 | 4,230 | +0.19(+2.55%) |
Jun 03, 2003 | 7.406 | 7.406 | 7.260 | 7.260 | 12,540 | -0.15(-1.97%) |
Jun 02, 2003 | 7.346 | 7.439 | 7.346 | 7.406 | 30,219 | +0.05(+0.72%) |
May 30, 2003 | 7.346 | 7.353 | 7.280 | 7.353 | 2,115 | +0.08(+1.09%) |
May 29, 2003 | 7.214 | 7.274 | 7.194 | 7.274 | 137,043 | +0.07(+1.01%) |
May 28, 2003 | 7.181 | 7.201 | 7.181 | 7.201 | 5,741 | +0.05(+0.65%) |
May 23, 2003 | 7.148 | 7.154 | 7.088 | 7.154 | 5,741 | +0.01(+0.19%) |
May 22, 2003 | 7.101 | 7.141 | 7.101 | 7.141 | 906 | +0.11(+1.51%) |
May 21, 2003 | 7.015 | 7.068 | 7.002 | 7.035 | 5,590 | -0.06(-0.84%) |
May 20, 2003 | 7.068 | 7.154 | 7.068 | 7.095 | 15,260 | +0.21(+3.08%) |
May 19, 2003 | 6.956 | 6.956 | 6.863 | 6.883 | 3,777 | -0.18(-2.53%) |
May 16, 2003 | 7.015 | 7.174 | 7.015 | 7.062 | 61,797 | +0.13(+1.91%) |
May 15, 2003 | 6.929 | 6.929 | 6.929 | 6.929 | 151 | -0.08(-1.13%) |
May 14, 2003 | 6.989 | 7.009 | 6.976 | 7.009 | 755 | +0.06(+0.86%) |
May 13, 2003 | 7.049 | 7.049 | 6.923 | 6.949 | 17,829 | -0.07(-0.94%) |
May 12, 2003 | 7.009 | 7.055 | 7.002 | 7.015 | 1,964 | +0.03(+0.47%) |
May 09, 2003 | 6.751 | 6.982 | 6.751 | 6.982 | 328,027 | +0.16(+2.33%) |
May 08, 2003 | 6.797 | 6.824 | 6.797 | 6.824 | 12,389 | -0.15(-2.18%) |
May 07, 2003 | 6.896 | 7.002 | 6.896 | 6.976 | 9,216 | +0.07(+0.96%) |
May 06, 2003 | 6.777 | 6.910 | 6.777 | 6.910 | 4,532 | +0.13(+1.95%) |
May 05, 2003 | 6.737 | 6.777 | 6.718 | 6.777 | 8,159 | +0.13(+1.89%) |
May 02, 2003 | 6.499 | 6.651 | 6.499 | 6.651 | 8,914 | +0.09(+1.31%) |
May 01, 2003 | 6.499 | 6.585 | 6.499 | 6.565 | 95,038 | -0.01(-0.20%) |
Apr 30, 2003 | 6.466 | 6.579 | 6.466 | 6.579 | 5,137 | +0.14(+2.16%) |
Apr 29, 2003 | 6.433 | 6.546 | 6.433 | 6.440 | 12,540 | -0.01(-0.10%) |
Apr 28, 2003 | 6.440 | 6.446 | 6.440 | 6.446 | 6,043 | +0.00(+0.00%) |
Apr 25, 2003 | 6.446 | 6.446 | 6.446 | 6.446 | 151 | +0.01(+0.21%) |
Apr 24, 2003 | 6.493 | 6.493 | 6.433 | 6.433 | 85,368 | -0.12(-1.82%) |
Apr 23, 2003 | 6.579 | 6.579 | 6.519 | 6.552 | 20,548 | -0.03(-0.40%) |
Apr 22, 2003 | 6.367 | 6.579 | 6.367 | 6.579 | 1,208 | +0.18(+2.79%) |
Apr 21, 2003 | 6.400 | 6.400 | 6.400 | 6.400 | 151 | -0.09(-1.33%) |
Apr 17, 2003 | 6.486 | 6.486 | 6.486 | 6.486 | 2,417 | +0.09(+1.34%) |
Apr 16, 2003 | 6.453 | 6.453 | 6.400 | 6.400 | 1,662 | +0.01(+0.21%) |
Apr 15, 2003 | 6.420 | 6.420 | 6.327 | 6.387 | 906 | +0.17(+2.77%) |
Apr 14, 2003 | 6.215 | 6.215 | 6.215 | 6.215 | 0 | +0.00(+0.00%) |
Apr 11, 2003 | 6.102 | 6.215 | 6.102 | 6.215 | 1,964 | +0.00(+0.00%) |
Apr 10, 2003 | 6.215 | 6.215 | 6.215 | 6.215 | 151 | +0.11(+1.84%) |
Apr 09, 2003 | 6.129 | 6.142 | 6.089 | 6.102 | 2,070,759 | -0.01(-0.22%) |
Apr 08, 2003 | 6.089 | 6.115 | 6.089 | 6.115 | 604 | -0.04(-0.65%) |
Apr 07, 2003 | 6.208 | 6.208 | 6.155 | 6.155 | 3,021 | +0.32(+5.56%) |
Apr 04, 2003 | 5.831 | 5.831 | 5.831 | 5.831 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 5.877 | 5.877 | 5.831 | 5.831 | 1,208 | -0.03(-0.56%) |
Apr 02, 2003 | 5.857 | 5.864 | 5.857 | 5.864 | 2,417 | +0.12(+2.07%) |