Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 7.493 | 7.683 | 7.464 | 7.584 | 161,849 | +0.05(+0.73%) |
Jun 27, 2003 | 7.467 | 7.610 | 7.467 | 7.529 | 122,961 | +0.00(+0.00%) |
Jun 26, 2003 | 7.475 | 7.577 | 7.435 | 7.529 | 138,297 | -0.02(-0.24%) |
Jun 25, 2003 | 7.577 | 7.690 | 7.540 | 7.548 | 173,077 | -0.06(-0.82%) |
Jun 24, 2003 | 7.519 | 7.624 | 7.508 | 7.610 | 194,711 | +0.03(+0.43%) |
Jun 23, 2003 | 7.628 | 7.672 | 7.522 | 7.577 | 177,185 | +0.04(+0.48%) |
Jun 20, 2003 | 7.697 | 7.701 | 7.540 | 7.540 | 212,512 | -0.15(-1.95%) |
Jun 19, 2003 | 7.661 | 7.730 | 7.628 | 7.690 | 164,587 | -0.07(-0.89%) |
Jun 18, 2003 | 7.694 | 7.774 | 7.657 | 7.760 | 122,139 | +0.04(+0.47%) |
Jun 17, 2003 | 7.668 | 7.745 | 7.668 | 7.723 | 131,724 | +0.00(+0.00%) |
Jun 16, 2003 | 7.687 | 7.749 | 7.617 | 7.723 | 182,114 | +0.03(+0.38%) |
Jun 13, 2003 | 7.756 | 7.825 | 7.687 | 7.694 | 205,666 | -0.11(-1.40%) |
Jun 12, 2003 | 7.741 | 7.803 | 7.676 | 7.803 | 219,632 | +0.10(+1.28%) |
Jun 11, 2003 | 7.723 | 7.760 | 7.657 | 7.705 | 301,241 | -0.01(-0.09%) |
Jun 10, 2003 | 7.551 | 7.712 | 7.533 | 7.712 | 320,959 | +0.15(+1.93%) |
Jun 09, 2003 | 7.719 | 7.749 | 7.526 | 7.566 | 161,849 | -0.22(-2.77%) |
Jun 06, 2003 | 7.792 | 7.884 | 7.734 | 7.781 | 139,392 | -0.01(-0.19%) |
Jun 05, 2003 | 7.814 | 7.942 | 7.752 | 7.796 | 194,711 | -0.00(-0.05%) |
Jun 04, 2003 | 7.632 | 7.869 | 7.595 | 7.800 | 311,374 | +0.22(+2.84%) |
Jun 03, 2003 | 7.544 | 7.628 | 7.526 | 7.584 | 205,939 | -0.03(-0.34%) |
Jun 02, 2003 | 7.391 | 7.654 | 7.391 | 7.610 | 221,549 | +0.16(+2.21%) |
May 30, 2003 | 7.387 | 7.515 | 7.285 | 7.446 | 343,963 | +0.08(+1.09%) |
May 29, 2003 | 7.321 | 7.398 | 7.285 | 7.365 | 357,108 | +0.01(+0.15%) |
May 28, 2003 | 7.226 | 7.398 | 7.226 | 7.354 | 211,964 | +0.11(+1.56%) |
May 27, 2003 | 7.212 | 7.303 | 7.194 | 7.241 | 406,950 | +0.03(+0.41%) |
May 23, 2003 | 7.292 | 7.318 | 7.194 | 7.212 | 550,998 | -0.16(-2.18%) |
May 22, 2003 | 7.409 | 7.453 | 7.358 | 7.372 | 468,020 | -0.09(-1.17%) |
May 21, 2003 | 7.427 | 7.500 | 7.387 | 7.460 | 151,168 | -0.10(-1.35%) |
May 20, 2003 | 7.562 | 7.599 | 7.486 | 7.562 | 245,649 | +0.13(+1.72%) |
May 19, 2003 | 7.540 | 7.559 | 7.413 | 7.435 | 100,231 | -0.18(-2.30%) |
May 16, 2003 | 7.493 | 7.610 | 7.471 | 7.610 | 245,649 | +0.14(+1.86%) |
May 15, 2003 | 7.519 | 7.606 | 7.409 | 7.471 | 136,654 | -0.07(-0.97%) |
May 14, 2003 | 7.573 | 7.624 | 7.515 | 7.544 | 245,375 | +0.00(+0.05%) |
May 13, 2003 | 7.438 | 7.606 | 7.405 | 7.540 | 115,293 | +0.10(+1.37%) |
May 12, 2003 | 7.325 | 7.486 | 7.303 | 7.438 | 259,341 | +0.17(+2.31%) |
May 09, 2003 | 7.256 | 7.387 | 7.256 | 7.270 | 134,189 | -0.01(-0.20%) |
May 08, 2003 | 7.318 | 7.347 | 7.278 | 7.285 | 116,388 | -0.05(-0.75%) |
May 07, 2003 | 7.442 | 7.442 | 7.329 | 7.340 | 176,637 | -0.16(-2.14%) |
May 06, 2003 | 7.314 | 7.500 | 7.314 | 7.500 | 154,728 | +0.23(+3.22%) |
May 05, 2003 | 7.248 | 7.347 | 7.248 | 7.267 | 184,031 | -0.01(-0.10%) |
May 02, 2003 | 7.183 | 7.303 | 7.128 | 7.274 | 230,039 | -0.05(-0.65%) |
May 01, 2003 | 7.475 | 7.540 | 7.321 | 7.321 | 215,798 | -0.16(-2.20%) |
Apr 30, 2003 | 7.372 | 7.497 | 7.372 | 7.486 | 117,758 | +0.12(+1.69%) |
Apr 29, 2003 | 7.325 | 7.369 | 7.318 | 7.362 | 131,177 | +0.00(+0.05%) |
Apr 28, 2003 | 7.299 | 7.398 | 7.299 | 7.358 | 183,757 | +0.05(+0.70%) |
Apr 25, 2003 | 7.358 | 7.442 | 7.259 | 7.307 | 199,915 | -0.11(-1.43%) |
Apr 24, 2003 | 7.482 | 7.522 | 7.380 | 7.413 | 197,176 | -0.11(-1.50%) |
Apr 23, 2003 | 7.460 | 7.577 | 7.365 | 7.526 | 241,267 | +0.01(+0.19%) |
Apr 22, 2003 | 7.340 | 7.526 | 7.325 | 7.511 | 271,391 | +0.15(+2.08%) |
Apr 21, 2003 | 7.340 | 7.383 | 7.270 | 7.358 | 147,334 | -0.00(-0.05%) |
Apr 17, 2003 | 7.307 | 7.435 | 7.307 | 7.362 | 242,636 | +0.03(+0.45%) |
Apr 16, 2003 | 7.424 | 7.500 | 7.267 | 7.329 | 240,993 | -0.13(-1.76%) |
Apr 15, 2003 | 7.376 | 7.504 | 7.340 | 7.460 | 179,649 | +0.10(+1.34%) |
Apr 14, 2003 | 7.263 | 7.369 | 7.256 | 7.362 | 144,870 | +0.06(+0.85%) |
Apr 11, 2003 | 7.299 | 7.372 | 7.267 | 7.299 | 220,180 | +0.00(+0.00%) |
Apr 10, 2003 | 7.201 | 7.321 | 7.183 | 7.299 | 134,463 | +0.06(+0.86%) |
Apr 09, 2003 | 7.321 | 7.351 | 7.194 | 7.237 | 315,482 | -0.09(-1.29%) |
Apr 08, 2003 | 7.164 | 7.343 | 7.164 | 7.332 | 294,121 | +0.15(+2.08%) |
Apr 07, 2003 | 7.139 | 7.212 | 7.102 | 7.183 | 178,280 | +0.06(+0.82%) |
Apr 04, 2003 | 7.099 | 7.175 | 7.099 | 7.124 | 128,712 | -0.00(-0.05%) |
Apr 03, 2003 | 7.022 | 7.164 | 6.960 | 7.128 | 291,657 | +0.05(+0.67%) |
Apr 02, 2003 | 7.102 | 7.190 | 7.040 | 7.080 | 171,707 | +0.07(+0.99%) |