Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 6.915 | 7.100 | 6.889 | 6.975 | 2,174,842 | +0.08(+1.23%) |
Jun 27, 2003 | 6.885 | 6.909 | 6.849 | 6.890 | 1,806,838 | +0.01(+0.08%) |
Jun 26, 2003 | 6.904 | 6.950 | 6.856 | 6.885 | 1,448,638 | -0.05(-0.75%) |
Jun 25, 2003 | 6.922 | 6.980 | 6.914 | 6.937 | 1,247,291 | -0.00(-0.04%) |
Jun 24, 2003 | 6.955 | 6.982 | 6.894 | 6.939 | 725,450 | -0.03(-0.36%) |
Jun 23, 2003 | 6.976 | 6.982 | 6.904 | 6.965 | 678,318 | -0.01(-0.17%) |
Jun 20, 2003 | 6.999 | 7.015 | 6.930 | 6.976 | 751,466 | -0.01(-0.19%) |
Jun 19, 2003 | 6.955 | 7.032 | 6.935 | 6.990 | 813,680 | +0.03(+0.50%) |
Jun 18, 2003 | 7.035 | 7.053 | 6.941 | 6.955 | 1,632,640 | -0.09(-1.30%) |
Jun 17, 2003 | 7.055 | 7.114 | 7.002 | 7.047 | 1,349,850 | -0.01(-0.11%) |
Jun 16, 2003 | 7.068 | 7.079 | 6.982 | 7.055 | 1,725,018 | +0.03(+0.49%) |
Jun 13, 2003 | 7.075 | 7.130 | 6.957 | 7.020 | 1,575,705 | -0.05(-0.75%) |
Jun 12, 2003 | 7.101 | 7.140 | 6.995 | 7.073 | 1,624,722 | +0.01(+0.17%) |
Jun 11, 2003 | 6.962 | 7.079 | 6.930 | 7.061 | 2,151,088 | +0.11(+1.60%) |
Jun 10, 2003 | 6.804 | 6.950 | 6.791 | 6.950 | 1,964,069 | +0.18(+2.64%) |
Jun 09, 2003 | 6.763 | 6.862 | 6.755 | 6.771 | 1,289,144 | +0.01(+0.12%) |
Jun 06, 2003 | 6.888 | 6.909 | 6.763 | 6.763 | 921,140 | -0.09(-1.33%) |
Jun 05, 2003 | 6.763 | 6.882 | 6.710 | 6.854 | 2,114,891 | +0.06(+0.94%) |
Jun 04, 2003 | 6.670 | 6.799 | 6.669 | 6.791 | 1,826,822 | +0.15(+2.24%) |
Jun 03, 2003 | 6.604 | 6.648 | 6.585 | 6.642 | 837,435 | +0.04(+0.58%) |
Jun 02, 2003 | 6.524 | 6.650 | 6.518 | 6.604 | 1,335,145 | +0.05(+0.73%) |
May 30, 2003 | 6.429 | 6.556 | 6.429 | 6.556 | 1,925,233 | +0.16(+2.44%) |
May 29, 2003 | 6.591 | 6.609 | 6.385 | 6.400 | 1,999,135 | -0.23(-3.50%) |
May 28, 2003 | 6.723 | 6.728 | 6.621 | 6.632 | 1,662,050 | -0.10(-1.42%) |
May 27, 2003 | 6.577 | 6.731 | 6.561 | 6.727 | 1,757,444 | +0.15(+2.28%) |
May 23, 2003 | 6.568 | 6.585 | 6.508 | 6.577 | 1,005,600 | +0.01(+0.14%) |
May 22, 2003 | 6.538 | 6.569 | 6.518 | 6.568 | 1,521,032 | +0.05(+0.75%) |
May 21, 2003 | 6.369 | 6.523 | 6.357 | 6.519 | 2,508,911 | +0.15(+2.35%) |
May 20, 2003 | 6.299 | 6.410 | 6.272 | 6.369 | 2,509,288 | +0.11(+1.76%) |
May 19, 2003 | 6.319 | 6.389 | 6.256 | 6.259 | 1,282,357 | -0.10(-1.63%) |
May 16, 2003 | 6.374 | 6.405 | 6.308 | 6.362 | 1,813,625 | +0.03(+0.46%) |
May 15, 2003 | 6.286 | 6.365 | 6.272 | 6.333 | 2,476,485 | +0.05(+0.76%) |
May 14, 2003 | 6.211 | 6.299 | 6.209 | 6.286 | 2,336,975 | +0.11(+1.74%) |
May 13, 2003 | 6.047 | 6.219 | 6.047 | 6.178 | 2,857,686 | +0.13(+2.17%) |
May 12, 2003 | 5.954 | 6.050 | 5.947 | 6.047 | 2,675,192 | +0.07(+1.11%) |
May 09, 2003 | 5.807 | 5.981 | 5.775 | 5.981 | 2,087,743 | +0.17(+2.99%) |
May 08, 2003 | 5.796 | 5.833 | 5.758 | 5.807 | 1,285,374 | +0.01(+0.21%) |
May 07, 2003 | 5.751 | 5.802 | 5.749 | 5.795 | 2,387,123 | +0.03(+0.53%) |
May 06, 2003 | 5.768 | 5.782 | 5.749 | 5.764 | 3,677,399 | -0.03(-0.53%) |
May 05, 2003 | 5.897 | 5.925 | 5.762 | 5.795 | 1,528,196 | -0.07(-1.15%) |
May 02, 2003 | 5.735 | 5.901 | 5.733 | 5.863 | 2,401,451 | +0.17(+2.96%) |
May 01, 2003 | 5.580 | 5.742 | 5.555 | 5.694 | 2,437,648 | +0.17(+3.10%) |
Apr 30, 2003 | 5.437 | 5.543 | 5.410 | 5.523 | 3,425,905 | +0.10(+1.91%) |
Apr 29, 2003 | 5.629 | 5.631 | 5.393 | 5.420 | 4,047,665 | -0.21(-3.72%) |
Apr 28, 2003 | 5.676 | 5.685 | 5.619 | 5.629 | 1,746,133 | -0.04(-0.70%) |
Apr 25, 2003 | 5.742 | 5.743 | 5.636 | 5.669 | 1,789,871 | -0.07(-1.27%) |
Apr 24, 2003 | 5.760 | 5.815 | 5.742 | 5.742 | 822,730 | -0.03(-0.46%) |
Apr 23, 2003 | 5.888 | 5.898 | 5.766 | 5.768 | 1,306,112 | -0.10(-1.69%) |
Apr 22, 2003 | 5.864 | 5.892 | 5.791 | 5.868 | 1,229,193 | +0.00(+0.07%) |
Apr 21, 2003 | 5.872 | 5.912 | 5.836 | 5.864 | 694,154 | -0.01(-0.14%) |
Apr 17, 2003 | 5.771 | 5.872 | 5.749 | 5.872 | 865,714 | +0.10(+1.75%) |
Apr 16, 2003 | 5.771 | 5.820 | 5.722 | 5.771 | 1,357,391 | +0.03(+0.46%) |
Apr 15, 2003 | 5.806 | 5.806 | 5.699 | 5.745 | 1,435,441 | -0.06(-1.10%) |
Apr 14, 2003 | 5.755 | 5.815 | 5.722 | 5.808 | 1,387,555 | +0.05(+0.88%) |
Apr 11, 2003 | 5.800 | 5.802 | 5.678 | 5.758 | 1,019,551 | -0.04(-0.73%) |
Apr 10, 2003 | 5.691 | 5.868 | 5.682 | 5.800 | 1,566,655 | +0.11(+1.91%) |
Apr 09, 2003 | 5.676 | 5.742 | 5.623 | 5.691 | 1,490,868 | +0.02(+0.28%) |
Apr 08, 2003 | 5.729 | 5.729 | 5.624 | 5.676 | 1,139,454 | -0.07(-1.20%) |
Apr 07, 2003 | 5.851 | 5.898 | 5.730 | 5.745 | 1,740,477 | -0.11(-1.81%) |
Apr 04, 2003 | 5.816 | 5.881 | 5.815 | 5.851 | 828,385 | +0.04(+0.62%) |
Apr 03, 2003 | 5.913 | 5.939 | 5.804 | 5.815 | 1,121,733 | -0.10(-1.64%) |
Apr 02, 2003 | 5.951 | 5.977 | 5.853 | 5.912 | 1,828,707 | -0.04(-0.67%) |