Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 9.009 | 9.240 | 9.102 | 9.196 | 47,319 | +0.19(+2.12%) |
Jun 27, 2003 | 8.996 | 9.391 | 9.000 | 9.004 | 12,300 | +0.01(+0.10%) |
Jun 26, 2003 | 8.889 | 9.022 | 8.884 | 8.996 | 107,250 | +0.11(+1.25%) |
Jun 25, 2003 | 8.822 | 8.933 | 8.813 | 8.884 | 73,050 | -0.00(-0.05%) |
Jun 24, 2003 | 8.822 | 9.000 | 8.822 | 8.889 | 62,400 | +0.04(+0.50%) |
Jun 23, 2003 | 8.889 | 8.956 | 8.622 | 8.844 | 48,600 | -0.08(-0.90%) |
Jun 20, 2003 | 8.888 | 8.947 | 8.862 | 8.924 | 49,050 | +0.03(+0.35%) |
Jun 19, 2003 | 8.920 | 9.000 | 8.889 | 8.893 | 19,950 | -0.06(-0.69%) |
Jun 18, 2003 | 9.000 | 9.000 | 8.893 | 8.956 | 42,750 | -0.04(-0.49%) |
Jun 17, 2003 | 8.667 | 9.156 | 8.667 | 9.000 | 74,700 | +0.11(+1.25%) |
Jun 16, 2003 | 8.853 | 8.889 | 8.764 | 8.889 | 19,800 | +0.12(+1.42%) |
Jun 13, 2003 | 8.796 | 8.889 | 8.684 | 8.764 | 10,200 | -0.11(-1.25%) |
Jun 12, 2003 | 8.800 | 8.889 | 8.627 | 8.876 | 31,200 | -0.01(-0.15%) |
Jun 11, 2003 | 8.600 | 8.889 | 8.600 | 8.889 | 17,400 | +0.00(+0.05%) |
Jun 10, 2003 | 8.471 | 8.884 | 8.222 | 8.884 | 343,200 | +0.52(+6.16%) |
Jun 09, 2003 | 8.449 | 8.542 | 8.369 | 8.369 | 12,150 | -0.08(-0.95%) |
Jun 06, 2003 | 8.356 | 8.711 | 8.356 | 8.449 | 15,750 | -0.24(-2.76%) |
Jun 05, 2003 | 8.667 | 8.716 | 8.542 | 8.689 | 62,100 | +0.07(+0.77%) |
Jun 04, 2003 | 8.724 | 8.778 | 8.622 | 8.622 | 22,050 | -0.04(-0.51%) |
Jun 03, 2003 | 8.716 | 8.716 | 8.360 | 8.667 | 18,900 | -0.13(-1.47%) |
Jun 02, 2003 | 8.836 | 8.844 | 8.636 | 8.796 | 29,550 | +0.20(+2.33%) |
May 30, 2003 | 8.596 | 8.880 | 8.596 | 8.596 | 42,150 | -0.00(-0.05%) |
May 29, 2003 | 8.889 | 8.889 | 8.600 | 8.600 | 13,800 | -0.27(-3.06%) |
May 28, 2003 | 8.889 | 8.889 | 8.831 | 8.871 | 12,900 | -0.02(-0.20%) |
May 27, 2003 | 8.880 | 8.889 | 8.880 | 8.889 | 5,550 | +0.12(+1.37%) |
May 23, 2003 | 8.867 | 8.889 | 8.747 | 8.769 | 22,650 | -0.12(-1.30%) |
May 22, 2003 | 8.818 | 8.889 | 8.698 | 8.884 | 17,550 | +0.14(+1.62%) |
May 21, 2003 | 8.640 | 8.840 | 8.533 | 8.743 | 29,850 | +0.22(+2.61%) |
May 20, 2003 | 8.618 | 8.618 | 8.431 | 8.520 | 7,200 | -0.08(-0.93%) |
May 19, 2003 | 8.884 | 8.884 | 8.498 | 8.600 | 16,350 | -0.22(-2.52%) |
May 16, 2003 | 8.338 | 8.889 | 8.333 | 8.822 | 46,500 | +0.03(+0.30%) |
May 15, 2003 | 8.453 | 8.800 | 8.320 | 8.796 | 14,850 | +0.54(+6.57%) |
May 14, 2003 | 8.511 | 8.604 | 8.204 | 8.253 | 22,200 | -0.35(-4.03%) |
May 13, 2003 | 8.689 | 8.689 | 8.542 | 8.600 | 5,700 | +0.06(+0.68%) |
May 12, 2003 | 8.658 | 8.698 | 8.511 | 8.542 | 10,050 | -0.12(-1.38%) |
May 09, 2003 | 8.222 | 8.662 | 8.222 | 8.662 | 13,800 | +0.44(+5.35%) |
May 08, 2003 | 8.640 | 8.640 | 8.222 | 8.222 | 20,850 | -0.09(-1.07%) |
May 07, 2003 | 8.187 | 8.476 | 8.187 | 8.311 | 26,100 | +0.12(+1.46%) |
May 06, 2003 | 7.827 | 8.436 | 7.800 | 8.191 | 134,550 | +0.47(+6.04%) |
May 05, 2003 | 7.751 | 7.764 | 7.560 | 7.724 | 34,800 | +0.15(+1.94%) |
May 02, 2003 | 7.733 | 7.756 | 7.560 | 7.577 | 29,850 | -0.11(-1.45%) |
May 01, 2003 | 7.702 | 7.796 | 7.622 | 7.689 | 52,800 | +0.00(+0.00%) |
Apr 30, 2003 | 7.578 | 7.720 | 7.556 | 7.689 | 55,350 | +0.04(+0.52%) |
Apr 29, 2003 | 7.729 | 7.898 | 7.649 | 7.649 | 12,000 | -0.20(-2.49%) |
Apr 28, 2003 | 7.849 | 8.000 | 7.689 | 7.844 | 21,300 | +0.02(+0.28%) |
Apr 25, 2003 | 7.978 | 8.000 | 7.813 | 7.822 | 13,650 | -0.16(-1.95%) |
Apr 24, 2003 | 8.009 | 8.076 | 7.853 | 7.978 | 18,750 | -0.11(-1.37%) |
Apr 23, 2003 | 8.004 | 8.164 | 8.004 | 8.089 | 55,950 | +0.09(+1.11%) |
Apr 22, 2003 | 8.129 | 8.164 | 7.778 | 8.000 | 26,550 | -0.03(-0.33%) |
Apr 21, 2003 | 7.809 | 8.173 | 7.662 | 8.027 | 30,900 | +0.43(+5.61%) |
Apr 17, 2003 | 7.733 | 7.773 | 7.556 | 7.600 | 19,200 | +0.04(+0.59%) |
Apr 16, 2003 | 7.600 | 7.636 | 7.502 | 7.556 | 50,250 | +0.00(+0.00%) |
Apr 15, 2003 | 7.489 | 7.600 | 7.422 | 7.556 | 29,400 | -0.12(-1.51%) |
Apr 14, 2003 | 7.644 | 7.680 | 7.622 | 7.671 | 15,450 | +0.07(+0.88%) |
Apr 11, 2003 | 7.716 | 7.809 | 7.604 | 7.604 | 12,300 | -0.16(-2.06%) |
Apr 10, 2003 | 7.822 | 7.876 | 7.556 | 7.764 | 229,800 | -0.05(-0.68%) |
Apr 09, 2003 | 7.867 | 8.000 | 7.804 | 7.818 | 13,500 | -0.05(-0.68%) |
Apr 08, 2003 | 7.800 | 7.933 | 7.800 | 7.871 | 9,900 | +0.08(+1.09%) |
Apr 07, 2003 | 7.711 | 7.800 | 7.658 | 7.786 | 131,250 | +0.35(+4.72%) |
Apr 04, 2003 | 7.596 | 7.707 | 7.400 | 7.436 | 421,950 | -0.19(-2.45%) |
Apr 03, 2003 | 8.000 | 8.000 | 7.613 | 7.622 | 15,000 | -0.30(-3.81%) |
Apr 02, 2003 | 7.956 | 8.093 | 7.871 | 7.924 | 28,500 | +0.05(+0.62%) |