Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.737 | 8.868 | 8.716 | 8.833 | 417,762 | +0.05(+0.61%) |
Jun 27, 2003 | 8.804 | 8.835 | 8.741 | 8.779 | 292,963 | -0.05(-0.54%) |
Jun 26, 2003 | 8.841 | 8.878 | 8.775 | 8.826 | 454,382 | -0.04(-0.44%) |
Jun 25, 2003 | 8.899 | 8.951 | 8.862 | 8.866 | 265,498 | +0.02(+0.23%) |
Jun 24, 2003 | 8.864 | 8.924 | 8.789 | 8.845 | 396,561 | -0.02(-0.28%) |
Jun 23, 2003 | 8.912 | 8.945 | 8.849 | 8.870 | 333,920 | -0.05(-0.51%) |
Jun 20, 2003 | 9.123 | 9.123 | 8.905 | 8.916 | 661,577 | -0.21(-2.25%) |
Jun 19, 2003 | 9.132 | 9.190 | 9.086 | 9.121 | 454,864 | -0.11(-1.24%) |
Jun 18, 2003 | 9.318 | 9.318 | 9.210 | 9.235 | 520,396 | -0.03(-0.34%) |
Jun 17, 2003 | 9.248 | 9.295 | 9.175 | 9.266 | 522,805 | +0.01(+0.13%) |
Jun 16, 2003 | 9.146 | 9.254 | 9.109 | 9.254 | 399,933 | +0.11(+1.18%) |
Jun 13, 2003 | 9.121 | 9.206 | 9.102 | 9.146 | 621,584 | +0.02(+0.18%) |
Jun 12, 2003 | 9.084 | 9.129 | 9.067 | 9.129 | 356,085 | +0.02(+0.18%) |
Jun 11, 2003 | 9.015 | 9.138 | 8.997 | 9.113 | 544,970 | +0.15(+1.62%) |
Jun 10, 2003 | 8.876 | 8.968 | 8.812 | 8.968 | 993,089 | +0.09(+1.05%) |
Jun 09, 2003 | 8.934 | 9.001 | 8.860 | 8.874 | 312,719 | -0.06(-0.70%) |
Jun 06, 2003 | 9.024 | 9.055 | 8.899 | 8.936 | 428,844 | -0.09(-0.94%) |
Jun 05, 2003 | 8.909 | 9.080 | 8.905 | 9.022 | 327,656 | +0.11(+1.28%) |
Jun 04, 2003 | 8.839 | 8.968 | 8.802 | 8.907 | 404,752 | +0.15(+1.73%) |
Jun 03, 2003 | 8.777 | 8.787 | 8.708 | 8.756 | 801,795 | -0.06(-0.71%) |
Jun 02, 2003 | 8.882 | 8.895 | 8.696 | 8.818 | 1,684,059 | -0.10(-1.07%) |
May 30, 2003 | 9.275 | 9.298 | 8.874 | 8.914 | 2,078,211 | -0.36(-3.89%) |
May 29, 2003 | 9.132 | 9.283 | 9.127 | 9.275 | 587,372 | +0.15(+1.61%) |
May 28, 2003 | 9.198 | 9.227 | 9.090 | 9.127 | 890,937 | -0.11(-1.21%) |
May 27, 2003 | 9.204 | 9.289 | 9.140 | 9.239 | 700,607 | +0.00(+0.02%) |
May 23, 2003 | 9.086 | 9.264 | 9.082 | 9.237 | 1,285,089 | +0.05(+0.59%) |
May 22, 2003 | 9.325 | 9.327 | 9.177 | 9.183 | 468,356 | -0.24(-2.53%) |
May 21, 2003 | 9.362 | 9.422 | 9.316 | 9.422 | 912,138 | +0.02(+0.24%) |
May 20, 2003 | 9.179 | 9.408 | 9.132 | 9.399 | 1,069,702 | +0.41(+4.52%) |
May 19, 2003 | 9.123 | 9.136 | 8.992 | 8.992 | 488,112 | -0.13(-1.41%) |
May 16, 2003 | 9.102 | 9.148 | 9.086 | 9.121 | 299,709 | +0.10(+1.10%) |
May 15, 2003 | 9.044 | 9.061 | 9.005 | 9.022 | 322,356 | -0.03(-0.30%) |
May 14, 2003 | 8.928 | 9.057 | 8.924 | 9.048 | 710,244 | +0.17(+1.87%) |
May 13, 2003 | 8.843 | 8.924 | 8.831 | 8.882 | 289,590 | -0.00(-0.02%) |
May 12, 2003 | 8.806 | 8.941 | 8.806 | 8.885 | 492,930 | +0.06(+0.73%) |
May 09, 2003 | 8.785 | 8.843 | 8.785 | 8.820 | 398,970 | +0.00(+0.00%) |
May 08, 2003 | 8.783 | 8.831 | 8.770 | 8.820 | 332,957 | +0.03(+0.33%) |
May 07, 2003 | 8.839 | 8.839 | 8.781 | 8.791 | 395,597 | -0.10(-1.10%) |
May 06, 2003 | 8.820 | 8.901 | 8.785 | 8.889 | 703,016 | +0.09(+1.01%) |
May 05, 2003 | 8.750 | 8.810 | 8.750 | 8.799 | 416,316 | +0.05(+0.57%) |
May 02, 2003 | 8.716 | 8.764 | 8.677 | 8.750 | 390,778 | +0.01(+0.07%) |
May 01, 2003 | 8.685 | 8.745 | 8.685 | 8.743 | 605,201 | +0.08(+0.91%) |
Apr 30, 2003 | 8.561 | 8.667 | 8.550 | 8.665 | 817,214 | +0.13(+1.53%) |
Apr 29, 2003 | 8.474 | 8.565 | 8.474 | 8.534 | 394,151 | +0.04(+0.44%) |
Apr 28, 2003 | 8.463 | 8.521 | 8.463 | 8.496 | 297,782 | +0.06(+0.74%) |
Apr 25, 2003 | 8.372 | 8.496 | 8.372 | 8.434 | 200,448 | +0.01(+0.15%) |
Apr 24, 2003 | 8.451 | 8.469 | 8.411 | 8.422 | 891,900 | -0.09(-1.05%) |
Apr 23, 2003 | 8.472 | 8.559 | 8.457 | 8.511 | 403,306 | +0.04(+0.47%) |
Apr 22, 2003 | 8.418 | 8.488 | 8.418 | 8.472 | 247,669 | +0.07(+0.89%) |
Apr 21, 2003 | 8.372 | 8.416 | 8.372 | 8.397 | 195,148 | -0.05(-0.61%) |
Apr 17, 2003 | 8.366 | 8.461 | 8.366 | 8.449 | 422,580 | +0.08(+0.97%) |
Apr 16, 2003 | 8.403 | 8.436 | 8.353 | 8.368 | 410,052 | -0.04(-0.49%) |
Apr 15, 2003 | 8.399 | 8.453 | 8.399 | 8.409 | 355,122 | -0.01(-0.17%) |
Apr 14, 2003 | 8.362 | 8.428 | 8.353 | 8.424 | 400,897 | +0.02(+0.30%) |
Apr 11, 2003 | 8.330 | 8.418 | 8.330 | 8.399 | 352,231 | +0.04(+0.50%) |
Apr 10, 2003 | 8.254 | 8.362 | 8.245 | 8.357 | 785,894 | +0.11(+1.38%) |
Apr 09, 2003 | 8.274 | 8.276 | 8.214 | 8.243 | 362,349 | -0.00(-0.05%) |
Apr 08, 2003 | 8.169 | 8.285 | 8.148 | 8.247 | 430,290 | +0.12(+1.48%) |
Apr 07, 2003 | 8.146 | 8.214 | 8.121 | 8.127 | 1,060,547 | -0.03(-0.41%) |
Apr 04, 2003 | 8.104 | 8.175 | 8.104 | 8.160 | 180,211 | +0.07(+0.82%) |
Apr 03, 2003 | 8.148 | 8.150 | 8.088 | 8.094 | 339,702 | -0.07(-0.81%) |
Apr 02, 2003 | 8.106 | 8.202 | 8.071 | 8.160 | 496,785 | +0.10(+1.24%) |