Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 7.420 | 7.429 | 7.169 | 7.268 | 462,869 | -0.09(-1.22%) |
Jun 27, 2003 | 7.115 | 7.447 | 7.115 | 7.357 | 173,200 | +0.27(+3.80%) |
Jun 26, 2003 | 7.178 | 7.312 | 7.088 | 7.088 | 94,624 | -0.10(-1.37%) |
Jun 25, 2003 | 7.223 | 7.330 | 7.133 | 7.187 | 168,184 | -0.13(-1.72%) |
Jun 24, 2003 | 7.178 | 7.420 | 6.900 | 7.312 | 201,398 | +0.13(+1.87%) |
Jun 23, 2003 | 7.178 | 7.223 | 7.169 | 7.178 | 309,620 | -0.04(-0.50%) |
Jun 20, 2003 | 7.187 | 7.214 | 7.124 | 7.214 | 201,509 | +0.04(+0.50%) |
Jun 19, 2003 | 7.178 | 7.259 | 6.945 | 7.178 | 96,965 | -0.02(-0.25%) |
Jun 18, 2003 | 7.241 | 7.259 | 7.178 | 7.196 | 83,813 | -0.07(-0.99%) |
Jun 17, 2003 | 7.357 | 7.357 | 7.178 | 7.268 | 65,646 | -0.09(-1.22%) |
Jun 16, 2003 | 7.285 | 7.357 | 7.223 | 7.357 | 97,299 | +0.13(+1.74%) |
Jun 13, 2003 | 7.555 | 7.555 | 7.232 | 7.232 | 84,148 | -0.37(-4.84%) |
Jun 12, 2003 | 7.357 | 7.609 | 7.357 | 7.600 | 36,668 | +0.22(+2.92%) |
Jun 11, 2003 | 7.303 | 7.537 | 7.205 | 7.384 | 81,138 | +0.08(+1.11%) |
Jun 10, 2003 | 7.187 | 7.312 | 7.178 | 7.303 | 77,683 | +0.13(+1.75%) |
Jun 09, 2003 | 7.321 | 7.348 | 7.178 | 7.178 | 89,386 | -0.14(-1.96%) |
Jun 06, 2003 | 7.312 | 7.357 | 7.259 | 7.321 | 92,395 | +0.08(+1.12%) |
Jun 05, 2003 | 7.178 | 7.241 | 7.043 | 7.241 | 143,330 | -0.06(-0.86%) |
Jun 04, 2003 | 7.043 | 7.348 | 6.998 | 7.303 | 184,234 | +0.31(+4.49%) |
Jun 03, 2003 | 6.783 | 7.043 | 6.783 | 6.989 | 87,603 | +0.03(+0.39%) |
Jun 02, 2003 | 7.268 | 7.402 | 6.954 | 6.962 | 135,751 | -0.23(-3.24%) |
May 30, 2003 | 6.864 | 7.214 | 6.864 | 7.196 | 167,292 | +0.42(+6.23%) |
May 29, 2003 | 6.828 | 6.954 | 6.729 | 6.774 | 151,132 | -0.09(-1.31%) |
May 28, 2003 | 6.577 | 6.927 | 6.550 | 6.864 | 218,227 | +0.29(+4.37%) |
May 27, 2003 | 6.334 | 6.639 | 6.334 | 6.577 | 55,281 | +0.25(+3.97%) |
May 23, 2003 | 6.325 | 6.361 | 6.325 | 6.325 | 46,699 | +0.00(+0.00%) |
May 22, 2003 | 6.281 | 6.352 | 6.218 | 6.325 | 91,504 | +0.13(+2.03%) |
May 21, 2003 | 6.209 | 6.263 | 6.155 | 6.200 | 108,779 | -0.04(-0.58%) |
May 20, 2003 | 6.236 | 6.281 | 6.191 | 6.236 | 103,429 | +0.04(+0.72%) |
May 19, 2003 | 6.101 | 6.290 | 5.563 | 6.191 | 115,132 | +0.14(+2.37%) |
May 16, 2003 | 6.343 | 6.532 | 6.038 | 6.047 | 156,704 | -0.37(-5.73%) |
May 15, 2003 | 6.523 | 6.622 | 6.406 | 6.415 | 64,197 | -0.04(-0.69%) |
May 14, 2003 | 6.361 | 6.505 | 6.325 | 6.460 | 45,473 | +0.13(+2.13%) |
May 13, 2003 | 6.316 | 6.361 | 6.236 | 6.325 | 103,206 | +0.05(+0.86%) |
May 12, 2003 | 6.236 | 6.281 | 6.236 | 6.272 | 51,380 | +0.00(+0.00%) |
May 09, 2003 | 6.263 | 6.325 | 6.236 | 6.272 | 48,705 | +0.01(+0.14%) |
May 08, 2003 | 6.191 | 6.281 | 6.173 | 6.263 | 109,448 | +0.07(+1.16%) |
May 07, 2003 | 6.236 | 6.281 | 6.173 | 6.191 | 114,240 | -0.05(-0.86%) |
May 06, 2003 | 6.236 | 6.281 | 6.020 | 6.245 | 161,831 | +0.04(+0.72%) |
May 05, 2003 | 6.254 | 6.272 | 5.940 | 6.200 | 106,773 | -0.02(-0.29%) |
May 02, 2003 | 6.299 | 6.361 | 6.200 | 6.218 | 47,925 | -0.11(-1.70%) |
May 01, 2003 | 6.191 | 6.325 | 6.146 | 6.325 | 67,429 | +0.15(+2.47%) |
Apr 30, 2003 | 6.101 | 6.281 | 6.092 | 6.173 | 115,132 | +0.04(+0.73%) |
Apr 29, 2003 | 6.191 | 6.227 | 6.110 | 6.128 | 68,210 | -0.15(-2.43%) |
Apr 28, 2003 | 6.047 | 6.281 | 6.047 | 6.281 | 58,067 | +0.32(+5.42%) |
Apr 25, 2003 | 5.993 | 6.191 | 5.877 | 5.958 | 26,749 | -0.05(-0.90%) |
Apr 24, 2003 | 6.128 | 6.236 | 5.985 | 6.011 | 26,191 | -0.16(-2.62%) |
Apr 23, 2003 | 6.119 | 6.263 | 6.074 | 6.173 | 40,569 | +0.10(+1.62%) |
Apr 22, 2003 | 5.993 | 6.218 | 5.859 | 6.074 | 64,420 | +0.08(+1.35%) |
Apr 21, 2003 | 6.281 | 6.281 | 5.868 | 5.993 | 77,795 | -0.29(-4.57%) |
Apr 17, 2003 | 5.958 | 6.281 | 5.949 | 6.281 | 76,457 | +0.41(+7.03%) |
Apr 16, 2003 | 6.164 | 6.209 | 5.850 | 5.868 | 49,485 | -0.35(-5.63%) |
Apr 15, 2003 | 6.119 | 6.290 | 5.922 | 6.218 | 80,581 | +0.07(+1.17%) |
Apr 14, 2003 | 5.985 | 6.227 | 5.949 | 6.146 | 38,563 | +0.22(+3.79%) |
Apr 11, 2003 | 6.029 | 6.038 | 5.850 | 5.922 | 63,083 | -0.02(-0.30%) |
Apr 10, 2003 | 5.922 | 6.002 | 5.850 | 5.940 | 32,879 | +0.04(+0.61%) |
Apr 09, 2003 | 5.877 | 6.101 | 5.814 | 5.904 | 79,244 | +0.04(+0.61%) |
Apr 08, 2003 | 6.002 | 6.029 | 5.796 | 5.868 | 64,197 | -0.13(-2.24%) |
Apr 07, 2003 | 6.056 | 6.370 | 5.922 | 6.002 | 79,689 | +0.08(+1.36%) |
Apr 04, 2003 | 5.931 | 6.047 | 5.868 | 5.922 | 33,436 | -0.03(-0.45%) |
Apr 03, 2003 | 6.406 | 6.415 | 5.940 | 5.949 | 42,464 | -0.37(-5.82%) |
Apr 02, 2003 | 6.002 | 6.316 | 5.985 | 6.316 | 61,076 | +0.40(+6.83%) |