Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.476 | 8.536 | 8.354 | 8.420 | 4,248,326 | -0.06(-0.66%) |
Jun 27, 2003 | 8.635 | 8.659 | 8.437 | 8.476 | 2,768,193 | -0.14(-1.66%) |
Jun 26, 2003 | 8.590 | 8.651 | 8.486 | 8.620 | 2,516,346 | +0.07(+0.83%) |
Jun 25, 2003 | 8.640 | 8.714 | 8.542 | 8.549 | 4,903,128 | -0.10(-1.12%) |
Jun 24, 2003 | 8.659 | 8.714 | 8.635 | 8.646 | 3,696,386 | -0.00(-0.06%) |
Jun 23, 2003 | 8.742 | 8.750 | 8.593 | 8.651 | 2,940,238 | -0.13(-1.50%) |
Jun 20, 2003 | 8.832 | 8.875 | 8.757 | 8.783 | 4,294,144 | -0.01(-0.09%) |
Jun 19, 2003 | 8.819 | 8.906 | 8.753 | 8.791 | 5,148,907 | -0.04(-0.47%) |
Jun 18, 2003 | 8.770 | 8.890 | 8.752 | 8.832 | 3,713,379 | +0.06(+0.71%) |
Jun 17, 2003 | 8.865 | 8.865 | 8.651 | 8.770 | 3,148,998 | -0.03(-0.37%) |
Jun 16, 2003 | 8.593 | 8.803 | 8.560 | 8.803 | 4,927,706 | +0.15(+1.75%) |
Jun 13, 2003 | 8.854 | 8.854 | 8.584 | 8.651 | 5,796,124 | -0.20(-2.27%) |
Jun 12, 2003 | 8.974 | 8.974 | 8.761 | 8.852 | 4,961,084 | -0.08(-0.90%) |
Jun 11, 2003 | 8.849 | 8.933 | 8.791 | 8.933 | 3,277,349 | +0.11(+1.19%) |
Jun 10, 2003 | 8.841 | 8.870 | 8.766 | 8.827 | 4,364,236 | -0.00(-0.06%) |
Jun 09, 2003 | 8.951 | 9.012 | 8.832 | 8.832 | 3,518,576 | -0.13(-1.49%) |
Jun 06, 2003 | 8.992 | 9.104 | 8.911 | 8.966 | 5,480,253 | +0.01(+0.11%) |
Jun 05, 2003 | 8.849 | 8.976 | 8.834 | 8.956 | 4,421,585 | +0.06(+0.70%) |
Jun 04, 2003 | 8.748 | 8.930 | 8.733 | 8.893 | 4,690,120 | +0.09(+1.07%) |
Jun 03, 2003 | 8.791 | 8.841 | 8.679 | 8.799 | 5,948,749 | +0.14(+1.64%) |
Jun 02, 2003 | 8.648 | 8.791 | 8.625 | 8.658 | 5,216,875 | +0.04(+0.46%) |
May 30, 2003 | 8.404 | 8.618 | 8.379 | 8.618 | 5,422,601 | +0.27(+3.20%) |
May 29, 2003 | 8.437 | 8.470 | 8.277 | 8.351 | 6,428,776 | -0.09(-1.02%) |
May 28, 2003 | 8.429 | 8.509 | 8.420 | 8.437 | 5,371,321 | +0.05(+0.59%) |
May 27, 2003 | 8.175 | 8.396 | 8.106 | 8.387 | 5,563,999 | +0.21(+2.62%) |
May 23, 2003 | 8.157 | 8.226 | 8.094 | 8.173 | 3,813,510 | +0.00(+0.00%) |
May 22, 2003 | 8.061 | 8.188 | 8.043 | 8.173 | 4,751,717 | +0.11(+1.37%) |
May 21, 2003 | 8.008 | 8.181 | 7.934 | 8.063 | 6,000,029 | +0.04(+0.55%) |
May 20, 2003 | 8.066 | 8.107 | 7.944 | 8.018 | 6,021,876 | +0.03(+0.37%) |
May 19, 2003 | 8.017 | 8.061 | 7.975 | 7.989 | 5,290,912 | -0.03(-0.35%) |
May 16, 2003 | 8.041 | 8.165 | 8.017 | 8.017 | 7,735,346 | -0.02(-0.31%) |
May 15, 2003 | 7.975 | 8.116 | 7.967 | 8.041 | 5,298,195 | +0.05(+0.64%) |
May 14, 2003 | 8.099 | 8.107 | 7.910 | 7.990 | 7,346,652 | -0.18(-2.20%) |
May 13, 2003 | 8.191 | 8.218 | 8.081 | 8.170 | 3,799,553 | -0.02(-0.24%) |
May 12, 2003 | 8.058 | 8.206 | 8.027 | 8.190 | 5,236,295 | +0.07(+0.87%) |
May 09, 2003 | 8.058 | 8.201 | 8.000 | 8.119 | 7,872,800 | +0.19(+2.37%) |
May 08, 2003 | 7.975 | 8.074 | 7.807 | 7.931 | 10,542,986 | -0.18(-2.17%) |
May 07, 2003 | 8.363 | 8.590 | 7.992 | 8.107 | 21,688,888 | -0.47(-5.48%) |
May 06, 2003 | 8.414 | 8.628 | 8.363 | 8.577 | 4,677,073 | +0.15(+1.78%) |
May 05, 2003 | 8.498 | 8.527 | 8.305 | 8.427 | 3,188,141 | -0.03(-0.35%) |
May 02, 2003 | 8.275 | 8.468 | 8.224 | 8.457 | 4,399,738 | +0.18(+2.21%) |
May 01, 2003 | 8.322 | 8.322 | 8.124 | 8.274 | 3,830,199 | -0.08(-0.97%) |
Apr 30, 2003 | 8.310 | 8.409 | 8.173 | 8.354 | 4,989,606 | +0.05(+0.56%) |
Apr 29, 2003 | 8.289 | 8.330 | 8.181 | 8.308 | 3,756,769 | -0.02(-0.26%) |
Apr 28, 2003 | 8.247 | 8.373 | 8.190 | 8.330 | 4,417,944 | +0.13(+1.59%) |
Apr 25, 2003 | 8.379 | 8.429 | 8.167 | 8.200 | 6,375,372 | -0.16(-1.89%) |
Apr 24, 2003 | 8.300 | 8.391 | 8.216 | 8.358 | 9,196,363 | +0.06(+0.69%) |
Apr 23, 2003 | 8.226 | 8.317 | 8.180 | 8.300 | 3,147,481 | +0.08(+0.92%) |
Apr 22, 2003 | 8.041 | 8.247 | 7.962 | 8.224 | 4,120,582 | +0.17(+2.17%) |
Apr 21, 2003 | 8.051 | 8.106 | 7.969 | 8.050 | 2,584,618 | -0.00(-0.02%) |
Apr 17, 2003 | 7.816 | 8.060 | 7.816 | 8.051 | 3,263,695 | +0.24(+3.01%) |
Apr 16, 2003 | 7.984 | 8.018 | 7.812 | 7.816 | 2,711,149 | -0.15(-1.84%) |
Apr 15, 2003 | 7.898 | 7.975 | 7.835 | 7.962 | 4,238,616 | +0.06(+0.81%) |
Apr 14, 2003 | 7.827 | 7.910 | 7.806 | 7.898 | 3,567,125 | +0.14(+1.83%) |
Apr 11, 2003 | 7.852 | 7.936 | 7.738 | 7.756 | 3,190,568 | -0.05(-0.70%) |
Apr 10, 2003 | 7.778 | 7.811 | 7.671 | 7.811 | 4,145,767 | +0.10(+1.35%) |
Apr 09, 2003 | 7.982 | 7.982 | 7.677 | 7.707 | 3,923,656 | -0.11(-1.43%) |
Apr 08, 2003 | 7.811 | 7.839 | 7.720 | 7.819 | 4,064,447 | -0.02(-0.27%) |
Apr 07, 2003 | 7.880 | 8.038 | 7.819 | 7.840 | 4,529,909 | -0.01(-0.10%) |
Apr 04, 2003 | 7.888 | 7.919 | 7.769 | 7.849 | 4,773,564 | -0.06(-0.77%) |
Apr 03, 2003 | 7.943 | 7.977 | 7.819 | 7.910 | 4,431,598 | +0.00(+0.04%) |
Apr 02, 2003 | 7.737 | 7.941 | 7.677 | 7.906 | 4,082,653 | +0.30(+3.97%) |