Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.783 | 8.795 | 8.563 | 8.592 | 874,099 | -0.14(-1.58%) |
Jun 27, 2003 | 8.710 | 8.886 | 8.710 | 8.730 | 552,259 | +0.01(+0.10%) |
Jun 26, 2003 | 8.945 | 9.027 | 8.692 | 8.721 | 1,487,192 | -0.25(-2.82%) |
Jun 25, 2003 | 8.769 | 9.048 | 8.766 | 8.974 | 1,011,739 | +0.22(+2.52%) |
Jun 24, 2003 | 8.692 | 8.833 | 8.692 | 8.754 | 470,355 | +0.06(+0.71%) |
Jun 23, 2003 | 8.813 | 8.889 | 8.651 | 8.692 | 613,432 | -0.13(-1.50%) |
Jun 20, 2003 | 9.025 | 9.080 | 8.807 | 8.824 | 769,085 | -0.13(-1.41%) |
Jun 19, 2003 | 8.763 | 9.075 | 8.716 | 8.951 | 2,113,200 | +0.19(+2.22%) |
Jun 18, 2003 | 8.842 | 8.954 | 8.716 | 8.757 | 1,365,185 | -0.14(-1.62%) |
Jun 17, 2003 | 8.930 | 8.989 | 8.845 | 8.901 | 1,632,649 | +0.00(+0.00%) |
Jun 16, 2003 | 9.107 | 9.122 | 8.710 | 8.901 | 2,058,823 | -0.19(-2.10%) |
Jun 13, 2003 | 9.210 | 9.275 | 9.004 | 9.092 | 1,413,444 | -0.18(-1.94%) |
Jun 12, 2003 | 9.516 | 9.651 | 9.133 | 9.272 | 1,952,450 | -0.24(-2.57%) |
Jun 11, 2003 | 8.930 | 9.528 | 8.833 | 9.516 | 1,887,538 | +0.66(+7.44%) |
Jun 10, 2003 | 8.827 | 8.919 | 8.769 | 8.857 | 400,005 | +0.05(+0.53%) |
Jun 09, 2003 | 8.695 | 8.816 | 8.610 | 8.810 | 935,272 | +0.06(+0.64%) |
Jun 06, 2003 | 8.989 | 9.027 | 8.707 | 8.754 | 900,607 | -0.19(-2.14%) |
Jun 05, 2003 | 8.792 | 8.948 | 8.754 | 8.945 | 605,276 | +0.08(+0.90%) |
Jun 04, 2003 | 8.886 | 9.004 | 8.842 | 8.866 | 748,014 | -0.02(-0.23%) |
Jun 03, 2003 | 8.898 | 8.916 | 8.783 | 8.886 | 772,143 | -0.09(-1.02%) |
Jun 02, 2003 | 9.086 | 9.136 | 8.957 | 8.977 | 603,577 | -0.11(-1.20%) |
May 30, 2003 | 8.798 | 9.098 | 8.792 | 9.086 | 1,020,575 | +0.32(+3.62%) |
May 29, 2003 | 8.872 | 8.872 | 8.745 | 8.769 | 1,201,377 | -0.09(-1.00%) |
May 28, 2003 | 9.072 | 9.072 | 8.751 | 8.857 | 672,227 | -0.21(-2.37%) |
May 27, 2003 | 8.848 | 9.089 | 8.821 | 9.072 | 733,060 | +0.22(+2.49%) |
May 23, 2003 | 8.916 | 8.919 | 8.777 | 8.851 | 910,463 | -0.02(-0.20%) |
May 22, 2003 | 8.930 | 9.004 | 8.854 | 8.869 | 780,300 | -0.06(-0.69%) |
May 21, 2003 | 8.563 | 8.974 | 8.513 | 8.930 | 1,608,859 | +0.37(+4.30%) |
May 20, 2003 | 8.683 | 8.710 | 8.474 | 8.563 | 1,013,098 | -0.12(-1.36%) |
May 19, 2003 | 8.783 | 8.842 | 8.663 | 8.680 | 838,075 | -0.16(-1.80%) |
May 16, 2003 | 8.798 | 8.869 | 8.689 | 8.839 | 748,354 | +0.06(+0.67%) |
May 15, 2003 | 8.783 | 8.798 | 8.677 | 8.780 | 517,254 | +0.03(+0.34%) |
May 14, 2003 | 8.666 | 8.751 | 8.545 | 8.751 | 752,092 | +0.10(+1.19%) |
May 13, 2003 | 8.460 | 8.677 | 8.415 | 8.648 | 1,057,279 | +0.19(+2.19%) |
May 12, 2003 | 8.415 | 8.577 | 8.386 | 8.463 | 825,160 | +0.05(+0.56%) |
May 09, 2003 | 8.254 | 8.415 | 8.159 | 8.415 | 1,152,778 | +0.19(+2.36%) |
May 08, 2003 | 8.101 | 8.298 | 8.033 | 8.221 | 843,852 | +0.13(+1.64%) |
May 07, 2003 | 7.709 | 8.124 | 7.559 | 8.089 | 1,550,065 | +0.38(+4.92%) |
May 06, 2003 | 7.686 | 7.768 | 7.686 | 7.709 | 785,058 | -0.05(-0.64%) |
May 05, 2003 | 7.812 | 7.886 | 7.695 | 7.759 | 704,173 | -0.02(-0.30%) |
May 02, 2003 | 7.580 | 7.842 | 7.580 | 7.783 | 955,663 | +0.21(+2.72%) |
May 01, 2003 | 7.547 | 7.659 | 7.483 | 7.577 | 993,387 | +0.01(+0.08%) |
Apr 30, 2003 | 7.336 | 7.583 | 7.333 | 7.571 | 1,022,954 | +0.24(+3.21%) |
Apr 29, 2003 | 7.453 | 7.486 | 7.274 | 7.336 | 728,642 | -0.12(-1.58%) |
Apr 28, 2003 | 7.594 | 7.724 | 7.377 | 7.453 | 1,053,201 | -0.14(-1.82%) |
Apr 25, 2003 | 7.700 | 7.700 | 7.489 | 7.592 | 562,455 | -0.11(-1.41%) |
Apr 24, 2003 | 7.739 | 7.853 | 7.700 | 7.700 | 717,767 | -0.11(-1.39%) |
Apr 23, 2003 | 7.724 | 7.945 | 7.724 | 7.809 | 1,172,489 | +0.12(+1.61%) |
Apr 22, 2003 | 7.609 | 7.759 | 7.556 | 7.686 | 861,185 | +0.08(+1.04%) |
Apr 21, 2003 | 7.606 | 7.718 | 7.556 | 7.606 | 1,043,345 | +0.03(+0.39%) |
Apr 17, 2003 | 7.474 | 7.633 | 7.424 | 7.577 | 1,043,685 | +0.08(+1.06%) |
Apr 16, 2003 | 7.627 | 7.668 | 7.489 | 7.497 | 485,648 | -0.10(-1.32%) |
Apr 15, 2003 | 7.727 | 7.750 | 7.503 | 7.597 | 691,259 | -0.13(-1.68%) |
Apr 14, 2003 | 7.745 | 7.795 | 7.697 | 7.727 | 629,745 | -0.01(-0.19%) |
Apr 11, 2003 | 7.674 | 7.783 | 7.574 | 7.742 | 959,402 | +0.07(+0.88%) |
Apr 10, 2003 | 7.453 | 7.697 | 7.453 | 7.674 | 628,046 | +0.24(+3.25%) |
Apr 09, 2003 | 7.368 | 7.441 | 7.365 | 7.433 | 398,306 | +0.07(+0.92%) |
Apr 08, 2003 | 7.430 | 7.483 | 7.312 | 7.365 | 564,494 | -0.11(-1.42%) |
Apr 07, 2003 | 7.650 | 7.692 | 7.468 | 7.471 | 478,511 | -0.11(-1.40%) |
Apr 04, 2003 | 7.574 | 7.618 | 7.515 | 7.577 | 778,261 | +0.04(+0.47%) |
Apr 03, 2003 | 7.639 | 7.668 | 7.500 | 7.542 | 665,770 | -0.08(-1.04%) |
Apr 02, 2003 | 7.574 | 7.653 | 7.444 | 7.621 | 931,194 | +0.12(+1.61%) |