Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.471 | 8.507 | 8.380 | 8.396 | 6,215,453 | -0.02(-0.25%) |
Jun 27, 2003 | 8.429 | 8.540 | 8.406 | 8.417 | 7,532,827 | -0.01(-0.15%) |
Jun 26, 2003 | 8.463 | 8.583 | 8.371 | 8.429 | 13,823,357 | -0.07(-0.81%) |
Jun 25, 2003 | 8.436 | 8.595 | 8.374 | 8.498 | 11,204,192 | +0.11(+1.37%) |
Jun 24, 2003 | 8.295 | 8.434 | 8.277 | 8.383 | 9,000,353 | +0.04(+0.53%) |
Jun 23, 2003 | 8.343 | 8.443 | 8.159 | 8.339 | 5,740,632 | -0.00(-0.04%) |
Jun 20, 2003 | 8.447 | 8.542 | 8.339 | 8.343 | 11,956,653 | -0.10(-1.23%) |
Jun 19, 2003 | 8.337 | 8.558 | 8.284 | 8.447 | 7,305,049 | +0.11(+1.31%) |
Jun 18, 2003 | 8.385 | 8.459 | 8.272 | 8.337 | 9,950,279 | -0.05(-0.57%) |
Jun 17, 2003 | 8.480 | 8.595 | 8.311 | 8.385 | 8,446,773 | -0.10(-1.12%) |
Jun 16, 2003 | 8.505 | 8.666 | 8.360 | 8.480 | 10,257,099 | -0.02(-0.29%) |
Jun 13, 2003 | 8.710 | 8.711 | 8.445 | 8.505 | 7,518,945 | -0.20(-2.35%) |
Jun 12, 2003 | 8.786 | 8.851 | 8.598 | 8.710 | 10,491,110 | -0.08(-0.86%) |
Jun 11, 2003 | 8.553 | 8.794 | 8.456 | 8.786 | 11,634,534 | +0.30(+3.49%) |
Jun 10, 2003 | 8.445 | 8.553 | 8.418 | 8.489 | 9,121,042 | +0.08(+0.97%) |
Jun 09, 2003 | 8.330 | 8.441 | 8.284 | 8.408 | 7,961,752 | +0.05(+0.55%) |
Jun 06, 2003 | 8.306 | 8.436 | 8.306 | 8.362 | 10,290,246 | +0.01(+0.06%) |
Jun 05, 2003 | 8.224 | 8.374 | 8.223 | 8.357 | 11,260,003 | +0.03(+0.40%) |
Jun 04, 2003 | 8.163 | 8.403 | 8.154 | 8.323 | 27,550,106 | -0.13(-1.54%) |
Jun 03, 2003 | 8.535 | 8.535 | 8.385 | 8.454 | 8,067,709 | -0.08(-0.95%) |
Jun 02, 2003 | 8.547 | 8.604 | 8.436 | 8.535 | 7,958,919 | -0.05(-0.53%) |
May 30, 2003 | 8.350 | 8.648 | 8.274 | 8.581 | 8,851,051 | +0.23(+2.77%) |
May 29, 2003 | 8.418 | 8.427 | 8.320 | 8.350 | 8,508,817 | -0.08(-0.98%) |
May 28, 2003 | 8.547 | 8.577 | 8.394 | 8.433 | 8,279,339 | -0.11(-1.34%) |
May 27, 2003 | 8.215 | 8.560 | 8.215 | 8.547 | 10,032,154 | +0.22(+2.65%) |
May 23, 2003 | 8.318 | 8.362 | 8.163 | 8.327 | 5,845,172 | +0.01(+0.11%) |
May 22, 2003 | 8.339 | 8.417 | 8.304 | 8.318 | 7,971,952 | -0.07(-0.78%) |
May 21, 2003 | 8.127 | 8.471 | 8.122 | 8.383 | 10,591,117 | +0.22(+2.64%) |
May 20, 2003 | 8.253 | 8.281 | 8.101 | 8.168 | 11,403,922 | -0.12(-1.43%) |
May 19, 2003 | 8.321 | 8.364 | 8.268 | 8.286 | 9,976,909 | -0.08(-0.95%) |
May 16, 2003 | 8.275 | 8.385 | 8.191 | 8.366 | 9,974,076 | +0.09(+1.11%) |
May 15, 2003 | 8.270 | 8.314 | 8.182 | 8.274 | 8,122,104 | +0.01(+0.06%) |
May 14, 2003 | 8.115 | 8.339 | 8.050 | 8.268 | 11,928,039 | +0.16(+1.96%) |
May 13, 2003 | 8.032 | 8.120 | 7.944 | 8.110 | 8,764,076 | +0.08(+0.97%) |
May 12, 2003 | 7.915 | 8.110 | 7.884 | 8.032 | 8,599,192 | +0.09(+1.18%) |
May 09, 2003 | 7.889 | 7.991 | 7.765 | 7.938 | 6,236,985 | +0.10(+1.26%) |
May 08, 2003 | 7.942 | 7.965 | 7.765 | 7.840 | 11,388,341 | -0.12(-1.46%) |
May 07, 2003 | 7.891 | 8.023 | 7.806 | 7.956 | 11,356,044 | +0.07(+0.83%) |
May 06, 2003 | 7.705 | 7.933 | 7.690 | 7.891 | 10,716,622 | +0.19(+2.40%) |
May 05, 2003 | 7.640 | 7.760 | 7.626 | 7.705 | 8,034,562 | +0.05(+0.62%) |
May 02, 2003 | 7.517 | 7.681 | 7.474 | 7.658 | 8,773,425 | +0.22(+2.99%) |
May 01, 2003 | 7.465 | 7.497 | 7.375 | 7.435 | 6,924,002 | +0.04(+0.48%) |
Apr 30, 2003 | 7.307 | 7.492 | 7.284 | 7.400 | 9,342,870 | +0.11(+1.53%) |
Apr 29, 2003 | 7.368 | 7.418 | 7.217 | 7.289 | 6,549,188 | -0.08(-1.08%) |
Apr 28, 2003 | 7.307 | 7.457 | 7.270 | 7.368 | 10,534,173 | +0.04(+0.58%) |
Apr 25, 2003 | 7.388 | 7.412 | 7.248 | 7.326 | 7,855,229 | -0.06(-0.84%) |
Apr 24, 2003 | 7.352 | 7.404 | 7.307 | 7.388 | 11,998,865 | +0.04(+0.48%) |
Apr 23, 2003 | 7.172 | 7.386 | 7.001 | 7.352 | 18,727,104 | +0.36(+5.10%) |
Apr 22, 2003 | 6.918 | 7.033 | 6.830 | 6.996 | 6,822,578 | +0.07(+0.94%) |
Apr 21, 2003 | 6.864 | 6.992 | 6.830 | 6.931 | 7,080,954 | +0.07(+1.00%) |
Apr 17, 2003 | 6.585 | 6.883 | 6.534 | 6.862 | 7,684,396 | +0.26(+3.93%) |
Apr 16, 2003 | 6.682 | 6.777 | 6.579 | 6.602 | 8,995,254 | -0.06(-0.93%) |
Apr 15, 2003 | 6.865 | 6.904 | 6.631 | 6.664 | 6,123,662 | -0.10(-1.54%) |
Apr 14, 2003 | 6.368 | 6.774 | 6.368 | 6.768 | 6,385,437 | +0.05(+0.74%) |
Apr 11, 2003 | 6.837 | 6.837 | 6.661 | 6.719 | 10,328,776 | -0.12(-1.73%) |
Apr 10, 2003 | 6.768 | 6.869 | 6.708 | 6.837 | 11,165,379 | +0.18(+2.76%) |
Apr 09, 2003 | 6.668 | 6.707 | 6.611 | 6.654 | 6,222,536 | +0.03(+0.43%) |
Apr 08, 2003 | 6.652 | 6.671 | 6.587 | 6.625 | 6,010,056 | -0.03(-0.40%) |
Apr 07, 2003 | 6.657 | 6.698 | 6.594 | 6.652 | 10,029,321 | -0.01(-0.08%) |
Apr 04, 2003 | 6.682 | 6.731 | 6.613 | 6.657 | 8,401,727 | -0.02(-0.32%) |
Apr 03, 2003 | 6.767 | 6.791 | 6.654 | 6.678 | 7,411,572 | -0.09(-1.30%) |
Apr 02, 2003 | 6.839 | 6.839 | 6.689 | 6.767 | 9,035,200 | -0.07(-1.06%) |