Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.780 | 8.791 | 8.559 | 8.589 | 874,449 | -0.14(-1.58%) |
Jun 27, 2003 | 8.706 | 8.883 | 8.706 | 8.727 | 552,480 | +0.01(+0.10%) |
Jun 26, 2003 | 8.941 | 9.024 | 8.689 | 8.718 | 1,487,787 | -0.25(-2.82%) |
Jun 25, 2003 | 8.765 | 9.044 | 8.762 | 8.971 | 1,012,144 | +0.22(+2.52%) |
Jun 24, 2003 | 8.689 | 8.830 | 8.689 | 8.750 | 470,543 | +0.06(+0.71%) |
Jun 23, 2003 | 8.809 | 8.886 | 8.647 | 8.689 | 613,678 | -0.13(-1.50%) |
Jun 20, 2003 | 9.021 | 9.077 | 8.803 | 8.821 | 769,393 | -0.13(-1.41%) |
Jun 19, 2003 | 8.759 | 9.071 | 8.712 | 8.947 | 2,114,046 | +0.19(+2.22%) |
Jun 18, 2003 | 8.839 | 8.950 | 8.712 | 8.753 | 1,365,732 | -0.14(-1.62%) |
Jun 17, 2003 | 8.927 | 8.986 | 8.841 | 8.897 | 1,633,302 | +0.00(+0.00%) |
Jun 16, 2003 | 9.103 | 9.118 | 8.706 | 8.897 | 2,059,647 | -0.19(-2.10%) |
Jun 13, 2003 | 9.206 | 9.271 | 9.000 | 9.089 | 1,414,010 | -0.18(-1.94%) |
Jun 12, 2003 | 9.512 | 9.647 | 9.130 | 9.268 | 1,953,231 | -0.24(-2.57%) |
Jun 11, 2003 | 8.927 | 9.524 | 8.830 | 9.512 | 1,888,293 | +0.66(+7.44%) |
Jun 10, 2003 | 8.824 | 8.915 | 8.765 | 8.853 | 400,166 | +0.05(+0.53%) |
Jun 09, 2003 | 8.691 | 8.812 | 8.606 | 8.806 | 935,647 | +0.06(+0.64%) |
Jun 06, 2003 | 8.986 | 9.024 | 8.703 | 8.750 | 900,968 | -0.19(-2.14%) |
Jun 05, 2003 | 8.789 | 8.944 | 8.750 | 8.941 | 605,518 | +0.08(+0.90%) |
Jun 04, 2003 | 8.883 | 9.000 | 8.839 | 8.862 | 748,313 | -0.02(-0.23%) |
Jun 03, 2003 | 8.894 | 8.912 | 8.780 | 8.883 | 772,452 | -0.09(-1.02%) |
Jun 02, 2003 | 9.083 | 9.133 | 8.953 | 8.974 | 603,818 | -0.11(-1.20%) |
May 30, 2003 | 8.794 | 9.094 | 8.789 | 9.083 | 1,020,984 | +0.32(+3.62%) |
May 29, 2003 | 8.868 | 8.868 | 8.741 | 8.765 | 1,201,857 | -0.09(-1.00%) |
May 28, 2003 | 9.068 | 9.068 | 8.747 | 8.853 | 672,496 | -0.21(-2.37%) |
May 27, 2003 | 8.844 | 9.086 | 8.818 | 9.068 | 733,354 | +0.22(+2.49%) |
May 23, 2003 | 8.912 | 8.915 | 8.774 | 8.847 | 910,828 | -0.02(-0.20%) |
May 22, 2003 | 8.927 | 9.000 | 8.850 | 8.865 | 780,612 | -0.06(-0.69%) |
May 21, 2003 | 8.559 | 8.971 | 8.509 | 8.927 | 1,609,503 | +0.37(+4.30%) |
May 20, 2003 | 8.680 | 8.706 | 8.471 | 8.559 | 1,013,504 | -0.12(-1.36%) |
May 19, 2003 | 8.780 | 8.839 | 8.659 | 8.677 | 838,410 | -0.16(-1.80%) |
May 16, 2003 | 8.794 | 8.865 | 8.686 | 8.836 | 748,653 | +0.06(+0.67%) |
May 15, 2003 | 8.780 | 8.794 | 8.674 | 8.777 | 517,461 | +0.03(+0.34%) |
May 14, 2003 | 8.662 | 8.747 | 8.541 | 8.747 | 752,393 | +0.10(+1.19%) |
May 13, 2003 | 8.456 | 8.674 | 8.412 | 8.644 | 1,057,703 | +0.19(+2.19%) |
May 12, 2003 | 8.412 | 8.574 | 8.383 | 8.459 | 825,491 | +0.05(+0.56%) |
May 09, 2003 | 8.250 | 8.412 | 8.156 | 8.412 | 1,153,239 | +0.19(+2.36%) |
May 08, 2003 | 8.097 | 8.294 | 8.030 | 8.218 | 844,190 | +0.13(+1.64%) |
May 07, 2003 | 7.706 | 8.121 | 7.556 | 8.086 | 1,550,685 | +0.38(+4.92%) |
May 06, 2003 | 7.683 | 7.765 | 7.683 | 7.706 | 785,372 | -0.05(-0.64%) |
May 05, 2003 | 7.809 | 7.883 | 7.691 | 7.756 | 704,455 | -0.02(-0.30%) |
May 02, 2003 | 7.577 | 7.839 | 7.577 | 7.780 | 956,046 | +0.21(+2.72%) |
May 01, 2003 | 7.544 | 7.656 | 7.480 | 7.574 | 993,785 | +0.01(+0.08%) |
Apr 30, 2003 | 7.333 | 7.580 | 7.330 | 7.568 | 1,023,364 | +0.24(+3.21%) |
Apr 29, 2003 | 7.450 | 7.483 | 7.271 | 7.333 | 728,934 | -0.12(-1.58%) |
Apr 28, 2003 | 7.591 | 7.721 | 7.374 | 7.450 | 1,053,623 | -0.14(-1.82%) |
Apr 25, 2003 | 7.697 | 7.697 | 7.486 | 7.588 | 562,680 | -0.11(-1.41%) |
Apr 24, 2003 | 7.736 | 7.850 | 7.697 | 7.697 | 718,054 | -0.11(-1.39%) |
Apr 23, 2003 | 7.721 | 7.941 | 7.721 | 7.806 | 1,172,959 | +0.12(+1.61%) |
Apr 22, 2003 | 7.606 | 7.756 | 7.553 | 7.683 | 861,529 | +0.08(+1.04%) |
Apr 21, 2003 | 7.603 | 7.715 | 7.553 | 7.603 | 1,043,763 | +0.03(+0.39%) |
Apr 17, 2003 | 7.471 | 7.630 | 7.421 | 7.574 | 1,044,103 | +0.08(+1.06%) |
Apr 16, 2003 | 7.624 | 7.665 | 7.486 | 7.494 | 485,843 | -0.10(-1.32%) |
Apr 15, 2003 | 7.724 | 7.747 | 7.500 | 7.594 | 691,535 | -0.13(-1.68%) |
Apr 14, 2003 | 7.741 | 7.791 | 7.694 | 7.724 | 629,997 | -0.01(-0.19%) |
Apr 11, 2003 | 7.671 | 7.780 | 7.571 | 7.739 | 959,786 | +0.07(+0.88%) |
Apr 10, 2003 | 7.450 | 7.694 | 7.450 | 7.671 | 628,298 | +0.24(+3.25%) |
Apr 09, 2003 | 7.365 | 7.439 | 7.362 | 7.430 | 398,466 | +0.07(+0.92%) |
Apr 08, 2003 | 7.427 | 7.480 | 7.309 | 7.362 | 564,720 | -0.11(-1.42%) |
Apr 07, 2003 | 7.647 | 7.689 | 7.465 | 7.468 | 478,703 | -0.11(-1.40%) |
Apr 04, 2003 | 7.571 | 7.615 | 7.512 | 7.574 | 778,572 | +0.04(+0.47%) |
Apr 03, 2003 | 7.636 | 7.665 | 7.497 | 7.538 | 666,036 | -0.08(-1.04%) |
Apr 02, 2003 | 7.571 | 7.650 | 7.441 | 7.618 | 931,567 | +0.12(+1.61%) |