Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 9.126 | 9.126 | 8.407 | 8.598 | 213,002 | -0.34(-3.76%) |
Jun 27, 2003 | 9.172 | 9.286 | 8.935 | 8.935 | 123,902 | -0.10(-1.10%) |
Jun 26, 2003 | 8.759 | 9.363 | 8.759 | 9.034 | 259,057 | +0.28(+3.14%) |
Jun 25, 2003 | 8.132 | 8.851 | 8.132 | 8.759 | 353,783 | +0.44(+5.23%) |
Jun 24, 2003 | 8.897 | 8.897 | 7.834 | 8.323 | 650,390 | -0.57(-6.44%) |
Jun 23, 2003 | 9.630 | 9.653 | 8.790 | 8.897 | 436,210 | -0.54(-5.75%) |
Jun 20, 2003 | 10.43 | 10.49 | 9.363 | 9.439 | 293,205 | -0.62(-6.15%) |
Jun 19, 2003 | 10.28 | 10.41 | 9.745 | 10.06 | 325,784 | +0.16(+1.62%) |
Jun 18, 2003 | 9.355 | 9.928 | 9.294 | 9.898 | 468,134 | +0.73(+8.01%) |
Jun 17, 2003 | 8.598 | 9.210 | 8.598 | 9.164 | 536,039 | +0.66(+7.82%) |
Jun 16, 2003 | 9.172 | 9.477 | 8.407 | 8.499 | 556,711 | -0.66(-7.18%) |
Jun 13, 2003 | 9.325 | 9.776 | 9.034 | 9.156 | 238,646 | -0.21(-2.20%) |
Jun 12, 2003 | 9.516 | 9.554 | 8.981 | 9.363 | 434,509 | -0.12(-1.29%) |
Jun 11, 2003 | 9.821 | 9.928 | 9.263 | 9.485 | 259,449 | -0.29(-2.97%) |
Jun 10, 2003 | 9.546 | 10.55 | 9.172 | 9.776 | 589,158 | +0.34(+3.65%) |
Jun 09, 2003 | 10.62 | 10.78 | 8.675 | 9.432 | 1,078,750 | -1.46(-13.40%) |
Jun 06, 2003 | 11.62 | 12.08 | 10.13 | 10.89 | 945,951 | -0.53(-4.68%) |
Jun 05, 2003 | 10.70 | 11.46 | 10.70 | 11.43 | 372,492 | +0.73(+6.86%) |
Jun 04, 2003 | 9.990 | 10.89 | 9.936 | 10.69 | 291,112 | +0.76(+7.62%) |
Jun 03, 2003 | 9.852 | 9.936 | 9.722 | 9.936 | 151,378 | +0.24(+2.44%) |
Jun 02, 2003 | 9.669 | 10.07 | 9.630 | 9.699 | 298,569 | +0.22(+2.34%) |
May 30, 2003 | 9.898 | 10.12 | 9.477 | 9.477 | 414,753 | -0.08(-0.80%) |
May 29, 2003 | 9.057 | 9.630 | 8.988 | 9.554 | 300,270 | +0.64(+7.20%) |
May 28, 2003 | 9.286 | 9.401 | 8.790 | 8.912 | 409,912 | -0.07(-0.77%) |
May 27, 2003 | 8.797 | 9.286 | 8.560 | 8.981 | 342,007 | +0.50(+5.86%) |
May 23, 2003 | 8.407 | 9.401 | 8.407 | 8.484 | 612,709 | +0.35(+4.32%) |
May 22, 2003 | 7.368 | 8.163 | 7.230 | 8.132 | 494,302 | +0.90(+12.47%) |
May 21, 2003 | 7.192 | 7.330 | 6.909 | 7.230 | 101,660 | +0.05(+0.64%) |
May 20, 2003 | 7.100 | 7.246 | 6.841 | 7.185 | 203,974 | +0.15(+2.17%) |
May 19, 2003 | 7.207 | 7.406 | 6.718 | 7.032 | 246,627 | -0.16(-2.23%) |
May 16, 2003 | 7.223 | 7.399 | 7.185 | 7.192 | 178,592 | -0.03(-0.42%) |
May 15, 2003 | 7.299 | 7.376 | 7.032 | 7.223 | 358,231 | +0.10(+1.39%) |
May 14, 2003 | 7.070 | 7.414 | 7.070 | 7.123 | 216,535 | +0.05(+0.76%) |
May 13, 2003 | 6.306 | 7.146 | 6.244 | 7.070 | 269,916 | +0.76(+11.99%) |
May 12, 2003 | 6.611 | 6.611 | 6.114 | 6.313 | 461,331 | -0.37(-5.60%) |
May 09, 2003 | 7.261 | 7.406 | 6.573 | 6.688 | 497,965 | -0.54(-7.51%) |
May 08, 2003 | 7.032 | 7.467 | 6.993 | 7.230 | 570,449 | +0.24(+3.39%) |
May 07, 2003 | 6.451 | 7.444 | 6.313 | 6.993 | 1,016,995 | +0.66(+10.51%) |
May 06, 2003 | 5.656 | 6.359 | 5.656 | 6.328 | 847,169 | +0.60(+10.40%) |
May 05, 2003 | 5.748 | 5.809 | 5.579 | 5.732 | 308,906 | +0.00(+0.00%) |
May 02, 2003 | 5.732 | 5.839 | 5.694 | 5.732 | 216,142 | +0.05(+0.81%) |
May 01, 2003 | 5.541 | 5.686 | 5.388 | 5.686 | 111,734 | +0.11(+1.92%) |
Apr 30, 2003 | 5.633 | 5.694 | 5.205 | 5.579 | 197,040 | +0.00(+0.00%) |
Apr 29, 2003 | 5.434 | 5.694 | 5.350 | 5.579 | 491,031 | +0.19(+3.55%) |
Apr 28, 2003 | 4.731 | 5.503 | 4.731 | 5.388 | 463,686 | +0.70(+14.82%) |
Apr 25, 2003 | 4.624 | 4.739 | 4.586 | 4.693 | 52,988 | -0.08(-1.76%) |
Apr 24, 2003 | 4.655 | 4.830 | 4.257 | 4.777 | 133,715 | +0.11(+2.46%) |
Apr 23, 2003 | 4.762 | 4.762 | 4.624 | 4.662 | 62,932 | -0.06(-1.29%) |
Apr 22, 2003 | 4.800 | 4.930 | 4.593 | 4.723 | 197,563 | -0.03(-0.64%) |
Apr 21, 2003 | 4.242 | 4.777 | 4.127 | 4.754 | 433,070 | +0.52(+12.27%) |
Apr 17, 2003 | 4.188 | 4.272 | 4.089 | 4.234 | 133,584 | +0.08(+2.03%) |
Apr 16, 2003 | 4.196 | 4.196 | 3.974 | 4.150 | 100,351 | +0.02(+0.56%) |
Apr 15, 2003 | 3.974 | 4.272 | 3.974 | 4.127 | 77,062 | +0.01(+0.19%) |
Apr 14, 2003 | 4.158 | 4.272 | 4.005 | 4.120 | 168,779 | -0.19(-4.43%) |
Apr 11, 2003 | 3.860 | 4.326 | 3.844 | 4.311 | 418,416 | +0.49(+12.80%) |
Apr 10, 2003 | 3.814 | 3.913 | 3.745 | 3.822 | 43,176 | +0.07(+1.83%) |
Apr 09, 2003 | 3.707 | 3.814 | 3.661 | 3.753 | 55,605 | +0.08(+2.08%) |
Apr 08, 2003 | 3.799 | 3.799 | 3.676 | 3.676 | 22,373 | -0.05(-1.23%) |
Apr 07, 2003 | 3.669 | 3.890 | 3.669 | 3.722 | 57,437 | +0.05(+1.46%) |
Apr 04, 2003 | 3.676 | 3.745 | 3.592 | 3.669 | 38,989 | -0.08(-2.04%) |
Apr 03, 2003 | 3.837 | 3.898 | 3.745 | 3.745 | 82,427 | -0.08(-2.00%) |
Apr 02, 2003 | 3.883 | 3.982 | 3.745 | 3.822 | 80,072 | +0.00(+0.00%) |