Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 9.164 | 9.298 | 9.154 | 9.224 | 2,575,715 | +0.09(+0.93%) |
Jun 27, 2003 | 9.154 | 9.218 | 9.096 | 9.139 | 5,694,734 | -0.02(-0.19%) |
Jun 26, 2003 | 8.903 | 9.276 | 8.560 | 9.156 | 16,624,861 | +0.77(+9.21%) |
Jun 25, 2003 | 8.477 | 8.593 | 8.382 | 8.384 | 2,247,615 | -0.08(-0.98%) |
Jun 24, 2003 | 8.305 | 8.748 | 8.274 | 8.467 | 4,518,482 | +0.16(+1.98%) |
Jun 23, 2003 | 8.467 | 8.469 | 8.274 | 8.303 | 1,275,198 | -0.17(-2.05%) |
Jun 20, 2003 | 8.655 | 8.659 | 8.477 | 8.477 | 1,675,377 | -0.17(-2.01%) |
Jun 19, 2003 | 8.781 | 8.804 | 8.624 | 8.651 | 1,410,314 | -0.13(-1.48%) |
Jun 18, 2003 | 8.734 | 8.814 | 8.731 | 8.781 | 904,988 | +0.05(+0.53%) |
Jun 17, 2003 | 8.734 | 8.783 | 8.701 | 8.734 | 1,542,070 | +0.00(+0.02%) |
Jun 16, 2003 | 8.645 | 8.748 | 8.626 | 8.732 | 1,328,934 | +0.11(+1.32%) |
Jun 13, 2003 | 8.609 | 8.620 | 8.558 | 8.618 | 1,492,726 | +0.03(+0.29%) |
Jun 12, 2003 | 8.612 | 8.661 | 8.570 | 8.593 | 2,320,210 | -0.02(-0.20%) |
Jun 11, 2003 | 8.444 | 8.611 | 8.423 | 8.611 | 2,052,563 | +0.17(+1.97%) |
Jun 10, 2003 | 8.293 | 8.458 | 8.289 | 8.444 | 1,799,900 | +0.17(+2.03%) |
Jun 09, 2003 | 8.496 | 8.516 | 8.264 | 8.276 | 1,459,141 | -0.24(-2.82%) |
Jun 06, 2003 | 8.461 | 8.589 | 8.444 | 8.516 | 1,714,904 | +0.08(+0.96%) |
Jun 05, 2003 | 8.458 | 8.465 | 8.353 | 8.434 | 1,065,163 | -0.04(-0.43%) |
Jun 04, 2003 | 8.467 | 8.494 | 8.318 | 8.471 | 1,724,463 | -0.00(-0.05%) |
Jun 03, 2003 | 8.434 | 8.510 | 8.402 | 8.475 | 942,448 | +0.06(+0.71%) |
Jun 02, 2003 | 8.520 | 8.545 | 8.405 | 8.415 | 1,808,167 | -0.08(-0.93%) |
May 30, 2003 | 8.415 | 8.494 | 8.400 | 8.494 | 1,239,288 | +0.09(+1.13%) |
May 29, 2003 | 8.496 | 8.564 | 8.361 | 8.400 | 1,590,640 | -0.12(-1.36%) |
May 28, 2003 | 8.512 | 8.549 | 8.396 | 8.516 | 1,740,739 | +0.02(+0.18%) |
May 27, 2003 | 8.305 | 8.535 | 8.283 | 8.500 | 1,720,071 | +0.20(+2.35%) |
May 23, 2003 | 8.270 | 8.392 | 8.225 | 8.305 | 1,415,739 | +0.01(+0.16%) |
May 22, 2003 | 8.208 | 8.305 | 8.167 | 8.291 | 1,379,829 | +0.08(+0.92%) |
May 21, 2003 | 8.100 | 8.243 | 8.032 | 8.216 | 2,549,364 | +0.16(+2.04%) |
May 20, 2003 | 8.409 | 8.442 | 7.966 | 8.051 | 4,733,684 | -0.35(-4.15%) |
May 19, 2003 | 8.506 | 8.709 | 8.371 | 8.400 | 1,317,826 | -0.13(-1.54%) |
May 16, 2003 | 8.384 | 8.531 | 8.351 | 8.531 | 1,767,607 | +0.11(+1.36%) |
May 15, 2003 | 8.361 | 8.421 | 8.320 | 8.417 | 2,200,854 | +0.09(+1.02%) |
May 14, 2003 | 8.287 | 8.369 | 8.262 | 8.332 | 1,332,035 | +0.04(+0.54%) |
May 13, 2003 | 8.322 | 8.353 | 8.245 | 8.287 | 1,021,760 | -0.08(-0.93%) |
May 12, 2003 | 8.243 | 8.371 | 8.192 | 8.365 | 1,132,849 | +0.11(+1.34%) |
May 09, 2003 | 8.204 | 8.283 | 8.192 | 8.254 | 1,021,244 | +0.05(+0.61%) |
May 08, 2003 | 8.376 | 8.378 | 8.204 | 8.204 | 1,791,891 | -0.20(-2.33%) |
May 07, 2003 | 8.251 | 8.405 | 8.206 | 8.400 | 2,905,365 | +0.11(+1.33%) |
May 06, 2003 | 8.328 | 8.411 | 8.254 | 8.289 | 876,053 | -0.06(-0.67%) |
May 05, 2003 | 8.419 | 8.440 | 8.274 | 8.345 | 846,343 | -0.03(-0.39%) |
May 02, 2003 | 8.254 | 8.409 | 8.243 | 8.378 | 1,576,947 | +0.12(+1.50%) |
May 01, 2003 | 8.289 | 8.316 | 8.187 | 8.254 | 1,765,023 | -0.04(-0.47%) |
Apr 30, 2003 | 8.096 | 8.336 | 8.067 | 8.293 | 1,851,311 | +0.20(+2.46%) |
Apr 29, 2003 | 8.208 | 8.225 | 8.086 | 8.094 | 1,617,508 | -0.09(-1.11%) |
Apr 28, 2003 | 8.094 | 8.243 | 8.086 | 8.185 | 2,162,619 | +0.13(+1.61%) |
Apr 25, 2003 | 8.100 | 8.113 | 8.026 | 8.055 | 1,951,808 | +0.02(+0.19%) |
Apr 24, 2003 | 8.076 | 8.187 | 8.040 | 8.040 | 1,746,681 | -0.04(-0.46%) |
Apr 23, 2003 | 8.032 | 8.173 | 7.943 | 8.076 | 6,363,335 | +0.06(+0.80%) |
Apr 22, 2003 | 7.862 | 8.032 | 7.842 | 8.012 | 2,757,591 | +0.15(+1.92%) |
Apr 21, 2003 | 7.931 | 7.945 | 7.838 | 7.862 | 1,883,088 | -0.04(-0.51%) |
Apr 17, 2003 | 7.887 | 7.935 | 7.875 | 7.902 | 1,584,181 | +0.05(+0.67%) |
Apr 16, 2003 | 8.030 | 8.071 | 7.831 | 7.850 | 1,652,901 | -0.16(-2.05%) |
Apr 15, 2003 | 7.900 | 8.043 | 7.838 | 8.014 | 1,226,371 | +0.11(+1.45%) |
Apr 14, 2003 | 7.848 | 7.918 | 7.848 | 7.900 | 1,287,082 | +0.09(+1.16%) |
Apr 11, 2003 | 7.908 | 7.972 | 7.784 | 7.809 | 1,668,402 | -0.10(-1.25%) |
Apr 10, 2003 | 7.699 | 7.908 | 7.664 | 7.908 | 1,754,173 | +0.23(+2.97%) |
Apr 09, 2003 | 7.879 | 7.954 | 7.647 | 7.680 | 1,624,225 | -0.18(-2.29%) |
Apr 08, 2003 | 7.974 | 7.980 | 7.771 | 7.860 | 853,835 | -0.06(-0.71%) |
Apr 07, 2003 | 7.983 | 8.129 | 7.896 | 7.916 | 1,261,506 | +0.08(+1.06%) |
Apr 04, 2003 | 7.896 | 8.003 | 7.732 | 7.832 | 1,129,749 | -0.00(-0.05%) |
Apr 03, 2003 | 7.935 | 7.954 | 7.834 | 7.836 | 1,100,556 | -0.10(-1.24%) |
Apr 02, 2003 | 7.771 | 7.985 | 7.743 | 7.935 | 2,142,210 | +0.26(+3.33%) |