Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 9.080 | 9.124 | 8.938 | 9.015 | 5,548,132 | +0.00(+0.03%) |
Jun 27, 2003 | 8.956 | 9.062 | 8.674 | 9.012 | 14,343,054 | +0.61(+7.31%) |
Jun 26, 2003 | 8.711 | 8.724 | 8.367 | 8.398 | 4,941,819 | -0.22(-2.55%) |
Jun 25, 2003 | 8.417 | 8.677 | 8.414 | 8.618 | 2,592,398 | +0.21(+2.54%) |
Jun 24, 2003 | 8.367 | 8.522 | 8.361 | 8.405 | 3,637,876 | -0.05(-0.62%) |
Jun 23, 2003 | 8.529 | 8.547 | 8.336 | 8.457 | 2,231,643 | -0.07(-0.76%) |
Jun 20, 2003 | 8.491 | 8.600 | 8.476 | 8.522 | 3,036,726 | +0.05(+0.55%) |
Jun 19, 2003 | 8.677 | 8.708 | 8.414 | 8.476 | 2,899,588 | -0.26(-3.01%) |
Jun 18, 2003 | 8.767 | 8.801 | 8.662 | 8.739 | 2,265,525 | -0.03(-0.32%) |
Jun 17, 2003 | 8.801 | 8.832 | 8.684 | 8.767 | 1,913,805 | -0.08(-0.88%) |
Jun 16, 2003 | 8.783 | 8.894 | 8.770 | 8.845 | 1,868,307 | +0.09(+1.03%) |
Jun 13, 2003 | 8.910 | 8.935 | 8.736 | 8.755 | 1,954,785 | -0.18(-2.01%) |
Jun 12, 2003 | 8.848 | 8.950 | 8.823 | 8.935 | 1,616,618 | +0.16(+1.87%) |
Jun 11, 2003 | 8.609 | 8.804 | 8.507 | 8.770 | 1,736,009 | +0.14(+1.58%) |
Jun 10, 2003 | 8.609 | 8.727 | 8.581 | 8.634 | 1,721,166 | +0.09(+1.09%) |
Jun 09, 2003 | 8.715 | 8.721 | 8.507 | 8.541 | 1,329,112 | -0.20(-2.34%) |
Jun 06, 2003 | 8.879 | 8.922 | 8.708 | 8.746 | 2,014,803 | -0.00(-0.04%) |
Jun 05, 2003 | 8.625 | 8.786 | 8.572 | 8.749 | 1,732,783 | +0.13(+1.55%) |
Jun 04, 2003 | 8.553 | 8.653 | 8.553 | 8.615 | 1,666,311 | +0.05(+0.58%) |
Jun 03, 2003 | 8.535 | 8.615 | 8.491 | 8.566 | 2,356,520 | +0.02(+0.29%) |
Jun 02, 2003 | 8.588 | 8.718 | 8.507 | 8.541 | 2,674,681 | -0.04(-0.51%) |
May 30, 2003 | 8.535 | 8.618 | 8.491 | 8.584 | 1,662,439 | +0.10(+1.13%) |
May 29, 2003 | 8.383 | 8.569 | 8.367 | 8.488 | 2,853,122 | +0.15(+1.82%) |
May 28, 2003 | 8.305 | 8.429 | 8.290 | 8.336 | 1,798,286 | +0.07(+0.90%) |
May 27, 2003 | 8.157 | 8.293 | 8.120 | 8.262 | 2,459,777 | +0.03(+0.34%) |
May 23, 2003 | 8.262 | 8.274 | 8.175 | 8.234 | 1,453,666 | -0.02(-0.30%) |
May 22, 2003 | 8.126 | 8.284 | 8.101 | 8.259 | 2,981,548 | +2.18(+35.83%) |
May 21, 2003 | 6.107 | 6.122 | 6.063 | 6.080 | 2,363,726 | -0.07(-1.13%) |
May 20, 2003 | 6.098 | 6.162 | 6.077 | 6.150 | 2,709,207 | +0.05(+0.80%) |
May 19, 2003 | 6.101 | 6.103 | 6.005 | 6.101 | 4,092,422 | -0.03(-0.51%) |
May 16, 2003 | 6.136 | 6.206 | 6.082 | 6.133 | 2,695,870 | -0.02(-0.28%) |
May 15, 2003 | 6.145 | 6.222 | 6.131 | 6.150 | 1,777,312 | +0.01(+0.23%) |
May 14, 2003 | 6.164 | 6.180 | 6.112 | 6.136 | 1,407,738 | +0.02(+0.26%) |
May 13, 2003 | 6.108 | 6.164 | 6.065 | 6.120 | 1,727,405 | +0.01(+0.20%) |
May 12, 2003 | 6.147 | 6.147 | 6.084 | 6.108 | 1,483,890 | -0.04(-0.62%) |
May 09, 2003 | 6.119 | 6.194 | 6.103 | 6.147 | 1,181,433 | +0.07(+1.12%) |
May 08, 2003 | 6.058 | 6.124 | 6.028 | 6.079 | 1,660,718 | -0.01(-0.09%) |
May 07, 2003 | 6.110 | 6.133 | 6.047 | 6.084 | 2,257,888 | -0.04(-0.68%) |
May 06, 2003 | 6.120 | 6.183 | 6.084 | 6.126 | 3,237,540 | +0.01(+0.17%) |
May 05, 2003 | 6.188 | 6.209 | 6.049 | 6.115 | 3,259,912 | -0.00(-0.06%) |
May 02, 2003 | 6.002 | 6.173 | 6.000 | 6.119 | 2,741,906 | +0.12(+1.98%) |
May 01, 2003 | 6.009 | 6.045 | 5.916 | 6.000 | 2,290,156 | -0.05(-0.86%) |
Apr 30, 2003 | 6.049 | 6.072 | 6.014 | 6.052 | 2,546,578 | +0.03(+0.43%) |
Apr 29, 2003 | 5.976 | 6.037 | 5.955 | 6.026 | 2,236,806 | +0.07(+1.20%) |
Apr 28, 2003 | 5.927 | 5.986 | 5.910 | 5.955 | 1,802,696 | +0.05(+0.86%) |
Apr 25, 2003 | 5.908 | 5.922 | 5.838 | 5.904 | 1,963,175 | -0.00(-0.06%) |
Apr 24, 2003 | 5.957 | 5.957 | 5.840 | 5.908 | 2,059,548 | -0.06(-0.96%) |
Apr 23, 2003 | 5.944 | 5.988 | 5.920 | 5.965 | 2,651,986 | +0.06(+1.09%) |
Apr 22, 2003 | 5.796 | 5.911 | 5.740 | 5.901 | 2,380,506 | +0.11(+1.90%) |
Apr 21, 2003 | 5.688 | 5.857 | 5.681 | 5.791 | 2,621,009 | +0.10(+1.84%) |
Apr 17, 2003 | 5.735 | 5.789 | 5.653 | 5.686 | 3,704,778 | -0.05(-0.85%) |
Apr 16, 2003 | 5.753 | 5.753 | 5.655 | 5.735 | 2,549,159 | +0.11(+1.95%) |
Apr 15, 2003 | 5.547 | 5.639 | 5.529 | 5.625 | 2,419,657 | +0.07(+1.35%) |
Apr 14, 2003 | 5.491 | 5.564 | 5.491 | 5.550 | 1,913,267 | +0.05(+0.92%) |
Apr 11, 2003 | 5.509 | 5.552 | 5.465 | 5.500 | 2,332,749 | +0.00(+0.03%) |
Apr 10, 2003 | 5.456 | 5.502 | 5.428 | 5.498 | 3,451,368 | +0.04(+0.77%) |
Apr 09, 2003 | 5.488 | 5.510 | 5.448 | 5.456 | 2,710,928 | -0.03(-0.48%) |
Apr 08, 2003 | 5.489 | 5.514 | 5.463 | 5.482 | 3,586,032 | -0.01(-0.10%) |
Apr 07, 2003 | 5.543 | 5.578 | 5.488 | 5.488 | 3,770,604 | +0.03(+0.51%) |
Apr 04, 2003 | 5.343 | 5.481 | 5.343 | 5.460 | 3,182,469 | +0.13(+2.42%) |
Apr 03, 2003 | 5.308 | 5.364 | 5.273 | 5.331 | 2,656,718 | +0.02(+0.43%) |
Apr 02, 2003 | 5.195 | 5.313 | 5.191 | 5.308 | 2,723,405 | +0.14(+2.77%) |