Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 6.597 | 6.673 | 6.557 | 6.609 | 52,485 | +0.17(+2.69%) |
Jun 27, 2003 | 6.420 | 6.533 | 6.420 | 6.436 | 30,595 | +0.02(+0.25%) |
Jun 26, 2003 | 6.388 | 6.460 | 6.344 | 6.420 | 44,525 | -0.14(-2.20%) |
Jun 25, 2003 | 6.452 | 6.593 | 6.452 | 6.565 | 39,053 | +0.13(+2.06%) |
Jun 24, 2003 | 6.464 | 6.493 | 6.384 | 6.432 | 33,083 | -0.13(-2.02%) |
Jun 23, 2003 | 6.589 | 6.645 | 6.432 | 6.565 | 49,251 | -0.23(-3.43%) |
Jun 20, 2003 | 6.782 | 6.850 | 6.698 | 6.798 | 85,071 | +0.29(+4.45%) |
Jun 19, 2003 | 6.661 | 6.661 | 6.436 | 6.509 | 84,822 | -0.18(-2.65%) |
Jun 18, 2003 | 6.714 | 6.742 | 6.653 | 6.686 | 30,844 | -0.02(-0.30%) |
Jun 17, 2003 | 6.722 | 6.746 | 6.661 | 6.706 | 58,206 | +0.04(+0.60%) |
Jun 16, 2003 | 6.690 | 6.734 | 6.609 | 6.665 | 73,877 | +0.23(+3.63%) |
Jun 13, 2003 | 6.533 | 6.533 | 6.412 | 6.432 | 10,944 | -0.01(-0.19%) |
Jun 12, 2003 | 6.372 | 6.472 | 6.312 | 6.444 | 114,671 | +0.07(+1.14%) |
Jun 11, 2003 | 6.352 | 6.392 | 6.300 | 6.372 | 21,143 | +0.01(+0.19%) |
Jun 10, 2003 | 6.340 | 6.360 | 6.203 | 6.360 | 40,545 | -0.02(-0.32%) |
Jun 09, 2003 | 6.352 | 6.452 | 6.336 | 6.380 | 32,088 | +0.03(+0.51%) |
Jun 06, 2003 | 6.501 | 6.501 | 6.312 | 6.348 | 41,540 | -0.23(-3.43%) |
Jun 05, 2003 | 6.513 | 6.625 | 6.513 | 6.573 | 21,640 | +0.02(+0.31%) |
Jun 04, 2003 | 6.493 | 6.569 | 6.472 | 6.553 | 35,819 | +0.00(+0.06%) |
Jun 03, 2003 | 6.533 | 6.573 | 6.501 | 6.549 | 50,992 | +0.08(+1.18%) |
Jun 02, 2003 | 6.533 | 6.553 | 6.392 | 6.472 | 80,593 | -0.02(-0.31%) |
May 30, 2003 | 6.593 | 6.593 | 6.493 | 6.493 | 16,168 | -0.09(-1.34%) |
May 29, 2003 | 6.593 | 6.649 | 6.573 | 6.581 | 13,681 | -0.00(-0.06%) |
May 28, 2003 | 6.581 | 6.649 | 6.509 | 6.585 | 29,600 | +0.15(+2.31%) |
May 27, 2003 | 6.505 | 6.553 | 6.392 | 6.436 | 42,038 | -0.07(-1.05%) |
May 23, 2003 | 6.505 | 6.533 | 6.356 | 6.505 | 50,495 | -0.07(-1.10%) |
May 22, 2003 | 6.392 | 6.653 | 6.352 | 6.577 | 66,166 | +0.16(+2.57%) |
May 21, 2003 | 6.412 | 6.468 | 6.300 | 6.412 | 39,053 | -0.04(-0.62%) |
May 20, 2003 | 6.412 | 6.460 | 6.239 | 6.452 | 44,774 | +0.00(+0.00%) |
May 19, 2003 | 6.553 | 6.621 | 6.352 | 6.452 | 78,355 | -0.09(-1.35%) |
May 16, 2003 | 6.613 | 6.673 | 6.509 | 6.541 | 37,063 | +0.02(+0.31%) |
May 15, 2003 | 6.573 | 6.597 | 6.452 | 6.521 | 49,251 | -0.14(-2.05%) |
May 14, 2003 | 6.734 | 6.746 | 6.613 | 6.657 | 21,640 | -0.16(-2.30%) |
May 13, 2003 | 6.734 | 6.838 | 6.714 | 6.814 | 100,244 | +0.14(+2.11%) |
May 12, 2003 | 6.617 | 6.734 | 6.517 | 6.673 | 55,470 | +0.04(+0.61%) |
May 09, 2003 | 6.533 | 6.698 | 6.476 | 6.633 | 59,450 | +0.25(+3.90%) |
May 08, 2003 | 6.432 | 6.537 | 6.352 | 6.384 | 94,523 | +0.17(+2.78%) |
May 07, 2003 | 6.312 | 6.348 | 6.163 | 6.211 | 147,506 | -0.60(-8.80%) |
May 06, 2003 | 6.673 | 6.874 | 6.593 | 6.810 | 81,588 | +0.13(+1.99%) |
May 05, 2003 | 6.750 | 6.762 | 6.613 | 6.677 | 72,882 | -0.11(-1.66%) |
May 02, 2003 | 6.762 | 6.862 | 6.585 | 6.790 | 140,790 | -0.03(-0.41%) |
May 01, 2003 | 6.838 | 6.838 | 6.730 | 6.818 | 15,671 | -0.05(-0.76%) |
Apr 30, 2003 | 6.822 | 6.874 | 6.722 | 6.870 | 44,774 | +0.18(+2.64%) |
Apr 29, 2003 | 6.633 | 6.758 | 6.573 | 6.694 | 95,269 | +0.02(+0.30%) |
Apr 28, 2003 | 6.549 | 6.734 | 6.493 | 6.673 | 119,646 | -0.25(-3.60%) |
Apr 25, 2003 | 6.806 | 7.023 | 6.786 | 6.923 | 85,568 | +0.06(+0.94%) |
Apr 24, 2003 | 6.979 | 6.979 | 6.714 | 6.858 | 137,307 | -0.35(-4.85%) |
Apr 23, 2003 | 7.156 | 7.236 | 7.116 | 7.208 | 482,318 | +0.03(+0.39%) |
Apr 22, 2003 | 6.935 | 7.220 | 6.878 | 7.180 | 66,663 | +0.22(+3.18%) |
Apr 21, 2003 | 6.955 | 6.995 | 6.874 | 6.959 | 47,013 | +0.04(+0.64%) |
Apr 17, 2003 | 6.987 | 6.999 | 6.694 | 6.915 | 65,171 | -0.13(-1.83%) |
Apr 16, 2003 | 6.979 | 7.116 | 6.947 | 7.043 | 42,286 | -0.06(-0.85%) |
Apr 15, 2003 | 7.043 | 7.132 | 7.015 | 7.104 | 50,246 | +0.10(+1.44%) |
Apr 14, 2003 | 7.035 | 7.092 | 6.975 | 7.003 | 517,640 | -0.01(-0.17%) |
Apr 11, 2003 | 6.806 | 7.136 | 6.806 | 7.015 | 80,344 | +0.25(+3.62%) |
Apr 10, 2003 | 6.887 | 6.887 | 6.673 | 6.770 | 46,515 | -0.26(-3.66%) |
Apr 09, 2003 | 7.015 | 7.104 | 6.915 | 7.027 | 74,872 | +0.29(+4.36%) |
Apr 08, 2003 | 6.698 | 6.794 | 6.698 | 6.734 | 19,650 | +0.04(+0.60%) |
Apr 07, 2003 | 6.673 | 6.782 | 6.657 | 6.694 | 36,814 | +0.06(+0.85%) |
Apr 04, 2003 | 6.641 | 6.714 | 6.573 | 6.637 | 48,754 | +0.12(+1.91%) |
Apr 03, 2003 | 6.573 | 6.573 | 6.392 | 6.513 | 54,475 | -0.28(-4.14%) |
Apr 02, 2003 | 6.854 | 6.895 | 6.734 | 6.794 | 59,699 | -0.12(-1.74%) |