Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 7.716 | 7.810 | 7.661 | 7.804 | 502,221 | +0.10(+1.29%) |
Jun 27, 2003 | 7.738 | 7.771 | 7.667 | 7.705 | 332,517 | -0.09(-1.13%) |
Jun 26, 2003 | 7.849 | 7.849 | 7.672 | 7.793 | 682,984 | -0.14(-1.74%) |
Jun 25, 2003 | 7.860 | 7.937 | 7.788 | 7.931 | 215,211 | +0.07(+0.91%) |
Jun 24, 2003 | 7.893 | 7.953 | 7.777 | 7.860 | 273,955 | -0.03(-0.42%) |
Jun 23, 2003 | 7.970 | 8.036 | 7.854 | 7.893 | 203,970 | +0.01(+0.07%) |
Jun 20, 2003 | 8.008 | 8.097 | 7.887 | 7.887 | 219,744 | -0.07(-0.83%) |
Jun 19, 2003 | 7.915 | 8.135 | 7.860 | 7.953 | 227,540 | -0.02(-0.21%) |
Jun 18, 2003 | 7.915 | 7.970 | 7.854 | 7.970 | 101,169 | +0.06(+0.77%) |
Jun 17, 2003 | 8.047 | 8.047 | 7.865 | 7.909 | 126,189 | -0.08(-1.04%) |
Jun 16, 2003 | 7.931 | 8.025 | 7.898 | 7.992 | 282,658 | +0.14(+1.76%) |
Jun 13, 2003 | 8.020 | 8.042 | 7.854 | 7.854 | 419,001 | -0.11(-1.39%) |
Jun 12, 2003 | 8.025 | 8.113 | 7.964 | 7.964 | 116,580 | -0.09(-1.10%) |
Jun 11, 2003 | 8.025 | 8.141 | 7.931 | 8.053 | 173,511 | -0.01(-0.14%) |
Jun 10, 2003 | 7.821 | 8.108 | 7.821 | 8.064 | 214,124 | +0.30(+3.84%) |
Jun 09, 2003 | 7.964 | 8.003 | 7.766 | 7.766 | 137,612 | -0.23(-2.90%) |
Jun 06, 2003 | 7.970 | 8.163 | 7.942 | 7.997 | 433,324 | +0.12(+1.47%) |
Jun 05, 2003 | 7.766 | 7.920 | 7.716 | 7.882 | 300,063 | +0.12(+1.49%) |
Jun 04, 2003 | 7.722 | 7.821 | 7.705 | 7.766 | 172,785 | +0.04(+0.57%) |
Jun 03, 2003 | 7.749 | 7.826 | 7.644 | 7.722 | 182,576 | -0.05(-0.64%) |
Jun 02, 2003 | 7.694 | 7.876 | 7.667 | 7.771 | 248,391 | +0.02(+0.28%) |
May 30, 2003 | 7.584 | 7.860 | 7.584 | 7.749 | 479,014 | +0.17(+2.26%) |
May 29, 2003 | 7.391 | 7.667 | 7.391 | 7.578 | 291,179 | +0.13(+1.78%) |
May 28, 2003 | 7.418 | 7.567 | 7.286 | 7.446 | 431,511 | -0.03(-0.37%) |
May 27, 2003 | 7.341 | 7.479 | 7.308 | 7.473 | 403,952 | +0.14(+1.88%) |
May 23, 2003 | 7.115 | 7.363 | 7.087 | 7.336 | 266,703 | +0.23(+3.26%) |
May 22, 2003 | 7.143 | 7.280 | 7.098 | 7.104 | 207,234 | -0.04(-0.54%) |
May 21, 2003 | 7.082 | 7.143 | 7.005 | 7.143 | 133,804 | +0.02(+0.31%) |
May 20, 2003 | 7.060 | 7.225 | 7.038 | 7.120 | 176,956 | +0.09(+1.25%) |
May 19, 2003 | 7.093 | 7.253 | 6.983 | 7.032 | 256,368 | -0.06(-0.78%) |
May 16, 2003 | 7.280 | 7.402 | 7.087 | 7.087 | 258,725 | -0.22(-3.02%) |
May 15, 2003 | 7.165 | 7.308 | 7.082 | 7.308 | 232,798 | +0.17(+2.32%) |
May 14, 2003 | 7.071 | 7.143 | 6.905 | 7.143 | 285,559 | +0.18(+2.62%) |
May 13, 2003 | 6.872 | 7.021 | 6.845 | 6.961 | 409,029 | +0.07(+1.04%) |
May 12, 2003 | 6.894 | 6.894 | 6.784 | 6.889 | 308,222 | -0.01(-0.08%) |
May 09, 2003 | 6.850 | 6.950 | 6.850 | 6.894 | 229,535 | +0.07(+0.97%) |
May 08, 2003 | 6.961 | 6.961 | 6.729 | 6.828 | 195,086 | -0.13(-1.90%) |
May 07, 2003 | 7.005 | 7.016 | 6.894 | 6.961 | 122,745 | -0.03(-0.47%) |
May 06, 2003 | 6.839 | 7.043 | 6.834 | 6.994 | 294,080 | +0.18(+2.67%) |
May 05, 2003 | 6.646 | 6.845 | 6.630 | 6.812 | 370,592 | +0.12(+1.73%) |
May 02, 2003 | 6.426 | 6.701 | 6.426 | 6.696 | 304,233 | +0.17(+2.62%) |
Apr 30, 2003 | 6.508 | 6.701 | 6.508 | 6.525 | 330,886 | +0.10(+1.63%) |
Apr 29, 2003 | 6.508 | 6.613 | 6.420 | 6.420 | 163,357 | -0.09(-1.36%) |
Apr 28, 2003 | 6.541 | 6.685 | 6.508 | 6.508 | 203,608 | -0.01(-0.08%) |
Apr 25, 2003 | 6.563 | 6.591 | 6.470 | 6.514 | 87,027 | -0.08(-1.17%) |
Apr 24, 2003 | 6.492 | 6.768 | 6.481 | 6.591 | 158,643 | +0.08(+1.27%) |
Apr 23, 2003 | 6.481 | 6.569 | 6.426 | 6.508 | 131,085 | +0.00(+0.00%) |
Apr 22, 2003 | 6.288 | 6.558 | 6.288 | 6.508 | 203,608 | +0.22(+3.51%) |
Apr 21, 2003 | 6.398 | 6.470 | 6.266 | 6.288 | 94,823 | -0.15(-2.31%) |
Apr 17, 2003 | 6.426 | 6.475 | 6.343 | 6.437 | 98,087 | +0.01(+0.17%) |
Apr 16, 2003 | 6.415 | 6.426 | 6.266 | 6.426 | 187,653 | +0.07(+1.04%) |
Apr 15, 2003 | 6.315 | 6.359 | 6.233 | 6.359 | 150,847 | +0.06(+0.87%) |
Apr 14, 2003 | 6.122 | 6.304 | 6.100 | 6.304 | 103,345 | +0.23(+3.81%) |
Apr 11, 2003 | 6.139 | 6.188 | 6.067 | 6.073 | 128,365 | -0.07(-1.08%) |
Apr 10, 2003 | 6.095 | 6.221 | 6.067 | 6.139 | 190,191 | +0.04(+0.72%) |
Apr 09, 2003 | 6.310 | 6.481 | 5.929 | 6.095 | 581,815 | -0.18(-2.90%) |
Apr 08, 2003 | 5.984 | 6.288 | 5.984 | 6.277 | 298,613 | +0.28(+4.60%) |
Apr 07, 2003 | 5.984 | 6.139 | 5.984 | 6.001 | 107,515 | +0.01(+0.18%) |
Apr 04, 2003 | 5.929 | 6.122 | 5.929 | 5.990 | 85,939 | +0.03(+0.56%) |
Apr 03, 2003 | 6.039 | 6.095 | 5.929 | 5.957 | 194,542 | -0.06(-1.01%) |
Apr 02, 2003 | 6.034 | 6.106 | 5.946 | 6.017 | 252,198 | +0.03(+0.55%) |