Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 7.804 | 7.824 | 7.613 | 7.705 | 84,618 | -0.09(-1.10%) |
Jun 27, 2003 | 7.855 | 8.035 | 7.740 | 7.791 | 53,089 | -0.04(-0.46%) |
Jun 26, 2003 | 7.827 | 7.903 | 7.623 | 7.827 | 91,920 | +0.10(+1.32%) |
Jun 25, 2003 | 7.763 | 7.914 | 7.598 | 7.725 | 155,324 | -0.10(-1.26%) |
Jun 24, 2003 | 7.812 | 7.862 | 7.788 | 7.824 | 25,482 | +0.01(+0.15%) |
Jun 23, 2003 | 7.829 | 7.921 | 7.756 | 7.812 | 75,235 | -0.11(-1.35%) |
Jun 20, 2003 | 8.008 | 8.008 | 7.911 | 7.919 | 46,415 | +0.00(+0.04%) |
Jun 19, 2003 | 7.855 | 8.010 | 7.855 | 7.916 | 68,561 | -0.00(-0.02%) |
Jun 18, 2003 | 7.756 | 7.952 | 7.756 | 7.918 | 55,819 | +0.06(+0.73%) |
Jun 17, 2003 | 7.853 | 7.967 | 7.839 | 7.860 | 41,561 | -0.08(-1.06%) |
Jun 16, 2003 | 7.853 | 7.977 | 7.809 | 7.944 | 41,258 | +0.07(+0.84%) |
Jun 13, 2003 | 8.035 | 8.035 | 7.860 | 7.878 | 76,448 | -0.11(-1.42%) |
Jun 12, 2003 | 7.984 | 8.035 | 7.863 | 7.992 | 36,100 | +0.01(+0.10%) |
Jun 11, 2003 | 8.035 | 8.035 | 7.863 | 7.984 | 17,898 | -0.04(-0.55%) |
Jun 10, 2003 | 7.802 | 8.035 | 7.746 | 8.028 | 26,089 | +0.24(+3.09%) |
Jun 09, 2003 | 7.746 | 7.860 | 7.746 | 7.788 | 68,864 | -0.03(-0.34%) |
Jun 06, 2003 | 7.746 | 7.997 | 7.746 | 7.814 | 91,617 | -0.03(-0.38%) |
Jun 05, 2003 | 7.750 | 7.910 | 7.748 | 7.844 | 81,606 | -0.03(-0.38%) |
Jun 04, 2003 | 8.117 | 8.117 | 7.746 | 7.873 | 55,516 | -0.16(-2.01%) |
Jun 03, 2003 | 7.934 | 8.035 | 7.664 | 8.035 | 60,673 | +0.21(+2.63%) |
Jun 02, 2003 | 7.829 | 7.903 | 7.702 | 7.829 | 101,324 | +0.02(+0.25%) |
May 30, 2003 | 7.728 | 7.882 | 7.598 | 7.809 | 55,819 | +0.23(+3.02%) |
May 29, 2003 | 7.717 | 7.799 | 7.509 | 7.580 | 78,269 | -0.11(-1.39%) |
May 28, 2003 | 7.671 | 7.715 | 7.554 | 7.687 | 39,741 | +0.07(+0.91%) |
May 27, 2003 | 7.417 | 7.662 | 7.417 | 7.618 | 56,123 | -0.04(-0.50%) |
May 23, 2003 | 7.521 | 7.662 | 7.460 | 7.656 | 21,842 | +0.14(+1.91%) |
May 22, 2003 | 7.474 | 7.516 | 7.474 | 7.512 | 68,257 | -0.01(-0.11%) |
May 21, 2003 | 7.521 | 7.565 | 7.478 | 7.521 | 35,190 | +0.03(+0.40%) |
May 20, 2003 | 7.433 | 7.519 | 7.417 | 7.491 | 54,606 | +0.15(+2.02%) |
May 19, 2003 | 7.417 | 7.636 | 7.343 | 7.343 | 39,741 | -0.22(-2.94%) |
May 16, 2003 | 7.385 | 7.710 | 7.376 | 7.565 | 50,662 | -0.16(-2.13%) |
May 15, 2003 | 7.741 | 7.746 | 7.606 | 7.730 | 56,426 | +0.02(+0.28%) |
May 14, 2003 | 7.697 | 7.745 | 7.423 | 7.708 | 53,392 | +0.02(+0.32%) |
May 13, 2003 | 7.618 | 7.692 | 7.461 | 7.684 | 62,493 | +0.03(+0.45%) |
May 12, 2003 | 7.521 | 7.690 | 7.437 | 7.649 | 37,314 | +0.13(+1.66%) |
May 09, 2003 | 7.512 | 7.524 | 7.453 | 7.524 | 13,348 | +0.01(+0.15%) |
May 08, 2003 | 7.458 | 7.512 | 7.438 | 7.512 | 19,415 | -0.02(-0.26%) |
May 07, 2003 | 7.626 | 7.697 | 7.463 | 7.532 | 48,538 | -0.09(-1.23%) |
May 06, 2003 | 7.494 | 7.657 | 7.494 | 7.626 | 37,010 | -0.01(-0.15%) |
May 05, 2003 | 7.577 | 7.643 | 7.552 | 7.638 | 22,145 | +0.02(+0.30%) |
May 02, 2003 | 7.532 | 7.690 | 7.438 | 7.615 | 121,954 | +0.14(+1.85%) |
May 01, 2003 | 7.394 | 7.547 | 7.392 | 7.476 | 50,662 | -0.02(-0.24%) |
Apr 30, 2003 | 7.387 | 7.497 | 7.387 | 7.494 | 36,100 | +0.07(+1.00%) |
Apr 29, 2003 | 7.408 | 7.526 | 7.408 | 7.420 | 43,381 | -0.07(-0.88%) |
Apr 28, 2003 | 7.435 | 7.497 | 7.380 | 7.486 | 61,583 | +0.10(+1.38%) |
Apr 25, 2003 | 7.423 | 7.458 | 7.369 | 7.384 | 33,977 | -0.00(-0.04%) |
Apr 24, 2003 | 7.433 | 7.493 | 7.333 | 7.387 | 54,909 | -0.00(-0.02%) |
Apr 23, 2003 | 7.100 | 7.389 | 7.100 | 7.389 | 52,482 | +0.16(+2.23%) |
Apr 22, 2003 | 7.052 | 7.227 | 7.052 | 7.227 | 82,212 | +0.13(+1.77%) |
Apr 21, 2003 | 7.097 | 7.130 | 7.015 | 7.102 | 42,168 | +0.00(+0.02%) |
Apr 17, 2003 | 7.216 | 7.219 | 7.072 | 7.100 | 35,797 | +0.03(+0.37%) |
Apr 16, 2003 | 7.133 | 7.145 | 7.062 | 7.074 | 76,448 | -0.02(-0.33%) |
Apr 15, 2003 | 7.049 | 7.102 | 6.922 | 7.097 | 66,134 | +0.13(+1.84%) |
Apr 14, 2003 | 6.973 | 7.041 | 6.949 | 6.968 | 96,167 | +0.00(+0.00%) |
Apr 11, 2003 | 7.015 | 7.039 | 6.922 | 6.968 | 74,931 | +0.01(+0.19%) |
Apr 10, 2003 | 7.021 | 7.029 | 6.931 | 6.955 | 28,213 | -0.07(-0.94%) |
Apr 09, 2003 | 7.064 | 7.207 | 7.020 | 7.021 | 37,617 | -0.06(-0.79%) |
Apr 08, 2003 | 7.135 | 7.137 | 7.013 | 7.077 | 71,291 | -0.06(-0.79%) |
Apr 07, 2003 | 6.982 | 7.219 | 6.982 | 7.133 | 60,977 | +0.10(+1.38%) |
Apr 04, 2003 | 7.079 | 7.204 | 6.998 | 7.036 | 57,639 | +0.02(+0.21%) |
Apr 03, 2003 | 7.074 | 7.084 | 6.932 | 7.021 | 158,661 | +0.09(+1.24%) |
Apr 02, 2003 | 7.054 | 7.104 | 6.927 | 6.935 | 100,718 | -0.15(-2.14%) |