Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 6.661 | 6.716 | 6.494 | 6.594 | 3,610,454 | -0.04(-0.55%) |
Jun 27, 2003 | 6.683 | 6.765 | 6.624 | 6.630 | 3,324,004 | -0.06(-0.85%) |
Jun 26, 2003 | 6.781 | 6.934 | 6.628 | 6.687 | 7,465,141 | -0.09(-1.35%) |
Jun 25, 2003 | 6.692 | 6.879 | 6.667 | 6.779 | 2,942,070 | +0.09(+1.31%) |
Jun 24, 2003 | 6.685 | 6.824 | 6.665 | 6.692 | 4,410,650 | +0.01(+0.15%) |
Jun 23, 2003 | 6.706 | 6.816 | 6.626 | 6.681 | 3,771,475 | -0.04(-0.67%) |
Jun 20, 2003 | 6.800 | 6.855 | 6.671 | 6.726 | 3,774,175 | -0.02(-0.24%) |
Jun 19, 2003 | 6.614 | 6.859 | 6.568 | 6.742 | 4,688,019 | +0.12(+1.85%) |
Jun 18, 2003 | 6.610 | 6.734 | 6.527 | 6.620 | 4,413,596 | -0.01(-0.22%) |
Jun 17, 2003 | 6.742 | 6.742 | 6.596 | 6.635 | 5,047,862 | -0.09(-1.30%) |
Jun 16, 2003 | 6.956 | 6.971 | 6.598 | 6.722 | 9,742,508 | -0.27(-3.90%) |
Jun 13, 2003 | 7.217 | 7.219 | 6.987 | 6.995 | 4,322,285 | -0.22(-3.08%) |
Jun 12, 2003 | 7.451 | 7.472 | 7.174 | 7.217 | 4,551,053 | -0.23(-3.06%) |
Jun 11, 2003 | 7.231 | 7.447 | 7.158 | 7.445 | 3,990,425 | +0.22(+3.10%) |
Jun 10, 2003 | 7.172 | 7.317 | 7.115 | 7.221 | 3,236,129 | +0.05(+0.68%) |
Jun 09, 2003 | 7.079 | 7.213 | 6.981 | 7.172 | 3,491,161 | +0.08(+1.06%) |
Jun 06, 2003 | 7.303 | 7.407 | 7.064 | 7.097 | 3,857,140 | -0.17(-2.38%) |
Jun 05, 2003 | 7.345 | 7.354 | 7.207 | 7.270 | 4,419,487 | -0.08(-1.14%) |
Jun 04, 2003 | 7.356 | 7.512 | 7.339 | 7.354 | 4,818,603 | +0.01(+0.11%) |
Jun 03, 2003 | 7.415 | 7.451 | 7.290 | 7.345 | 2,630,828 | -0.10(-1.37%) |
Jun 02, 2003 | 7.468 | 7.531 | 7.404 | 7.447 | 2,728,030 | -0.01(-0.11%) |
May 30, 2003 | 7.193 | 7.488 | 7.060 | 7.455 | 3,444,524 | +0.27(+3.83%) |
May 29, 2003 | 7.286 | 7.319 | 7.148 | 7.180 | 1,988,953 | -0.09(-1.26%) |
May 28, 2003 | 7.421 | 7.494 | 7.239 | 7.272 | 3,338,731 | -0.15(-2.08%) |
May 27, 2003 | 7.229 | 7.484 | 7.180 | 7.427 | 3,618,800 | +0.18(+2.44%) |
May 23, 2003 | 7.170 | 7.323 | 7.127 | 7.250 | 3,025,526 | +0.08(+1.05%) |
May 22, 2003 | 7.235 | 7.282 | 7.150 | 7.174 | 4,452,869 | -0.07(-0.93%) |
May 21, 2003 | 6.903 | 7.242 | 6.901 | 7.242 | 5,540,988 | +0.34(+4.93%) |
May 20, 2003 | 6.912 | 6.952 | 6.861 | 6.901 | 3,483,061 | -0.01(-0.15%) |
May 19, 2003 | 7.058 | 7.099 | 6.910 | 6.912 | 3,236,375 | -0.16(-2.30%) |
May 16, 2003 | 7.125 | 7.140 | 7.040 | 7.074 | 3,606,036 | -0.04(-0.63%) |
May 15, 2003 | 7.079 | 7.156 | 7.079 | 7.119 | 3,472,261 | +0.03(+0.46%) |
May 14, 2003 | 7.148 | 7.164 | 7.005 | 7.087 | 5,533,134 | -0.06(-0.88%) |
May 13, 2003 | 6.997 | 7.180 | 6.932 | 7.150 | 3,348,795 | +0.15(+2.18%) |
May 12, 2003 | 6.895 | 7.089 | 6.855 | 6.997 | 2,725,820 | +0.09(+1.33%) |
May 09, 2003 | 6.834 | 6.907 | 6.732 | 6.905 | 1,965,924 | +0.09(+1.35%) |
May 08, 2003 | 6.814 | 6.899 | 6.679 | 6.814 | 2,404,760 | -0.01(-0.15%) |
May 07, 2003 | 6.624 | 6.875 | 6.612 | 6.824 | 2,391,751 | +0.17(+2.60%) |
May 06, 2003 | 6.806 | 6.824 | 6.624 | 6.651 | 4,599,163 | -0.17(-2.54%) |
May 05, 2003 | 6.887 | 6.905 | 6.810 | 6.824 | 2,548,599 | -0.06(-0.83%) |
May 02, 2003 | 6.775 | 6.926 | 6.722 | 6.881 | 3,130,828 | +0.06(+0.87%) |
May 01, 2003 | 6.722 | 6.887 | 6.661 | 6.822 | 2,554,245 | +0.08(+1.24%) |
Apr 30, 2003 | 6.683 | 6.812 | 6.657 | 6.738 | 2,954,097 | +0.13(+1.97%) |
Apr 29, 2003 | 6.749 | 6.834 | 6.553 | 6.608 | 2,319,341 | -0.14(-2.11%) |
Apr 28, 2003 | 6.783 | 6.887 | 6.704 | 6.751 | 2,159,547 | -0.05(-0.72%) |
Apr 25, 2003 | 6.905 | 6.926 | 6.775 | 6.800 | 1,506,135 | -0.16(-2.34%) |
Apr 24, 2003 | 6.985 | 7.046 | 6.897 | 6.962 | 1,436,916 | -0.03(-0.49%) |
Apr 23, 2003 | 6.924 | 7.058 | 6.871 | 6.997 | 2,789,394 | +0.07(+1.03%) |
Apr 22, 2003 | 6.899 | 6.936 | 6.836 | 6.926 | 3,016,198 | +0.01(+0.18%) |
Apr 21, 2003 | 6.897 | 6.948 | 6.836 | 6.914 | 1,893,715 | +0.02(+0.27%) |
Apr 17, 2003 | 6.598 | 6.960 | 6.543 | 6.895 | 2,305,840 | +0.31(+4.64%) |
Apr 16, 2003 | 6.692 | 6.724 | 6.575 | 6.590 | 1,666,420 | -0.08(-1.22%) |
Apr 15, 2003 | 6.738 | 6.767 | 6.661 | 6.671 | 1,467,107 | -0.08(-1.18%) |
Apr 14, 2003 | 6.804 | 6.840 | 6.675 | 6.751 | 3,054,981 | -0.07(-0.96%) |
Apr 11, 2003 | 6.824 | 6.850 | 6.612 | 6.816 | 2,317,622 | -0.00(-0.03%) |
Apr 10, 2003 | 6.651 | 6.834 | 6.651 | 6.818 | 2,961,215 | +0.19(+2.92%) |
Apr 09, 2003 | 6.563 | 6.665 | 6.533 | 6.624 | 1,943,052 | +0.07(+1.06%) |
Apr 08, 2003 | 6.580 | 6.620 | 6.478 | 6.555 | 1,565,782 | -0.03(-0.49%) |
Apr 07, 2003 | 6.812 | 6.812 | 6.541 | 6.588 | 3,067,745 | -0.01(-0.09%) |
Apr 04, 2003 | 6.671 | 6.694 | 6.577 | 6.594 | 1,669,611 | -0.03(-0.52%) |
Apr 03, 2003 | 6.726 | 6.793 | 6.573 | 6.628 | 1,879,969 | -0.14(-2.14%) |
Apr 02, 2003 | 6.722 | 6.789 | 6.594 | 6.773 | 3,675,255 | +0.10(+1.43%) |