Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.985 | 9.006 | 8.867 | 8.916 | 4,339,561 | +0.05(+0.55%) |
Jun 27, 2003 | 8.867 | 8.923 | 8.812 | 8.867 | 1,699,765 | +0.03(+0.31%) |
Jun 26, 2003 | 8.763 | 8.881 | 8.715 | 8.839 | 1,678,112 | +0.04(+0.47%) |
Jun 25, 2003 | 9.123 | 9.123 | 8.798 | 8.798 | 1,827,806 | -0.24(-2.68%) |
Jun 24, 2003 | 8.791 | 9.110 | 8.777 | 9.040 | 2,792,378 | +0.26(+3.00%) |
Jun 23, 2003 | 8.812 | 8.832 | 8.708 | 8.777 | 1,352,017 | -0.07(-0.78%) |
Jun 20, 2003 | 8.909 | 8.909 | 8.784 | 8.846 | 3,109,090 | +0.01(+0.08%) |
Jun 19, 2003 | 9.026 | 9.075 | 8.763 | 8.839 | 3,421,472 | -0.17(-1.92%) |
Jun 18, 2003 | 9.075 | 9.082 | 8.978 | 9.013 | 2,203,848 | -0.08(-0.84%) |
Jun 17, 2003 | 9.089 | 9.103 | 8.957 | 9.089 | 2,445,207 | +0.01(+0.15%) |
Jun 16, 2003 | 8.936 | 9.075 | 8.867 | 9.075 | 2,341,128 | +0.19(+2.10%) |
Jun 13, 2003 | 8.798 | 8.895 | 8.722 | 8.888 | 2,825,724 | +0.12(+1.42%) |
Jun 12, 2003 | 8.846 | 8.846 | 8.659 | 8.763 | 2,081,869 | +0.02(+0.24%) |
Jun 11, 2003 | 8.583 | 8.742 | 8.548 | 8.742 | 1,885,837 | +0.21(+2.44%) |
Jun 10, 2003 | 8.569 | 8.604 | 8.500 | 8.535 | 1,513,260 | -0.03(-0.32%) |
Jun 09, 2003 | 8.652 | 8.659 | 8.562 | 8.562 | 1,572,733 | -0.10(-1.12%) |
Jun 06, 2003 | 8.729 | 8.729 | 8.618 | 8.659 | 3,138,683 | +0.10(+1.21%) |
Jun 05, 2003 | 8.611 | 8.652 | 8.542 | 8.555 | 1,871,257 | -0.08(-0.96%) |
Jun 04, 2003 | 8.445 | 8.708 | 8.445 | 8.639 | 1,927,411 | +0.21(+2.55%) |
Jun 03, 2003 | 8.472 | 8.472 | 8.354 | 8.424 | 1,228,883 | +0.00(+0.00%) |
Jun 02, 2003 | 8.451 | 8.465 | 8.334 | 8.424 | 2,089,231 | +0.13(+1.59%) |
May 30, 2003 | 8.070 | 8.320 | 8.043 | 8.292 | 7,615,958 | +0.24(+2.92%) |
May 29, 2003 | 8.237 | 8.237 | 8.057 | 8.057 | 3,330,240 | -0.15(-1.86%) |
May 28, 2003 | 8.278 | 8.278 | 8.188 | 8.209 | 2,558,381 | +0.01(+0.17%) |
May 27, 2003 | 8.244 | 8.299 | 8.174 | 8.195 | 1,868,659 | -0.11(-1.33%) |
May 23, 2003 | 8.257 | 8.348 | 8.257 | 8.306 | 1,769,921 | +0.03(+0.33%) |
May 22, 2003 | 8.098 | 8.299 | 8.091 | 8.278 | 2,636,332 | +0.19(+2.40%) |
May 21, 2003 | 8.091 | 8.112 | 8.057 | 8.084 | 2,246,288 | -0.01(-0.17%) |
May 20, 2003 | 8.105 | 8.167 | 8.064 | 8.098 | 1,919,471 | +0.04(+0.52%) |
May 19, 2003 | 8.077 | 8.119 | 8.050 | 8.057 | 1,716,221 | -0.03(-0.43%) |
May 16, 2003 | 8.001 | 8.133 | 8.001 | 8.091 | 1,649,963 | +0.04(+0.52%) |
May 15, 2003 | 8.036 | 8.098 | 8.001 | 8.050 | 1,352,594 | +0.03(+0.35%) |
May 14, 2003 | 7.973 | 8.050 | 7.967 | 8.022 | 1,772,952 | +0.06(+0.78%) |
May 13, 2003 | 7.863 | 8.001 | 7.849 | 7.960 | 2,653,799 | +0.08(+0.97%) |
May 12, 2003 | 7.759 | 7.904 | 7.738 | 7.883 | 2,762,786 | +0.08(+1.07%) |
May 09, 2003 | 7.703 | 7.800 | 7.641 | 7.800 | 6,409,594 | +0.21(+2.74%) |
May 08, 2003 | 7.489 | 7.634 | 7.482 | 7.592 | 2,168,914 | +0.08(+1.01%) |
May 07, 2003 | 7.502 | 7.606 | 7.475 | 7.516 | 2,014,167 | -0.03(-0.37%) |
May 06, 2003 | 7.572 | 7.620 | 7.461 | 7.544 | 3,223,563 | +0.00(+0.00%) |
May 05, 2003 | 7.655 | 7.662 | 7.516 | 7.544 | 2,013,012 | -0.06(-0.82%) |
May 02, 2003 | 7.648 | 7.662 | 7.599 | 7.606 | 2,364,081 | -0.07(-0.90%) |
Apr 30, 2003 | 7.752 | 7.752 | 7.620 | 7.676 | 2,977,728 | -0.05(-0.63%) |
Apr 29, 2003 | 7.779 | 7.835 | 7.676 | 7.724 | 2,503,526 | -0.01(-0.18%) |
Apr 28, 2003 | 7.724 | 7.786 | 7.696 | 7.738 | 1,721,851 | +0.05(+0.63%) |
Apr 25, 2003 | 7.835 | 7.876 | 7.641 | 7.689 | 2,272,272 | -0.19(-2.46%) |
Apr 24, 2003 | 7.918 | 7.939 | 7.793 | 7.883 | 1,955,126 | -0.03(-0.44%) |
Apr 23, 2003 | 7.876 | 7.932 | 7.766 | 7.918 | 3,006,455 | -0.03(-0.35%) |
Apr 22, 2003 | 7.897 | 8.015 | 7.863 | 7.946 | 2,133,403 | +0.05(+0.61%) |
Apr 21, 2003 | 8.112 | 8.147 | 7.897 | 7.897 | 2,396,705 | -0.28(-3.47%) |
Apr 17, 2003 | 7.932 | 8.181 | 7.932 | 8.181 | 1,888,146 | +0.18(+2.25%) |
Apr 16, 2003 | 8.126 | 8.126 | 7.994 | 8.001 | 1,742,638 | -0.11(-1.37%) |
Apr 15, 2003 | 7.925 | 8.112 | 7.925 | 8.112 | 2,084,034 | +0.12(+1.47%) |
Apr 14, 2003 | 7.980 | 7.994 | 7.883 | 7.994 | 1,688,938 | +0.15(+1.94%) |
Apr 11, 2003 | 7.973 | 8.070 | 7.842 | 7.842 | 1,494,494 | -0.12(-1.48%) |
Apr 10, 2003 | 7.863 | 7.973 | 7.842 | 7.960 | 2,313,557 | +0.20(+2.59%) |
Apr 09, 2003 | 8.008 | 8.008 | 7.752 | 7.759 | 1,700,053 | -0.14(-1.75%) |
Apr 08, 2003 | 7.821 | 7.939 | 7.773 | 7.897 | 1,920,193 | +0.08(+0.97%) |
Apr 07, 2003 | 7.967 | 8.070 | 7.786 | 7.821 | 2,259,569 | -0.03(-0.35%) |
Apr 04, 2003 | 7.689 | 7.856 | 7.669 | 7.849 | 2,112,328 | +0.12(+1.61%) |
Apr 03, 2003 | 7.752 | 7.773 | 7.620 | 7.724 | 2,862,390 | +0.04(+0.54%) |
Apr 02, 2003 | 7.530 | 7.766 | 7.502 | 7.683 | 2,293,925 | +0.21(+2.88%) |