Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 9.284 | 9.378 | 9.175 | 9.291 | 56,665 | +0.11(+1.18%) |
Jun 27, 2003 | 9.153 | 9.298 | 9.153 | 9.182 | 58,182 | +0.12(+1.28%) |
Jun 26, 2003 | 8.827 | 9.095 | 8.827 | 9.066 | 44,532 | +0.33(+3.73%) |
Jun 25, 2003 | 8.871 | 8.921 | 8.740 | 8.740 | 75,002 | -0.06(-0.66%) |
Jun 24, 2003 | 8.871 | 8.907 | 8.667 | 8.798 | 171,237 | -0.51(-5.46%) |
Jun 23, 2003 | 9.444 | 9.465 | 9.175 | 9.306 | 250,237 | +0.28(+3.05%) |
Jun 20, 2003 | 9.066 | 9.103 | 8.958 | 9.030 | 31,572 | +0.19(+2.13%) |
Jun 19, 2003 | 9.066 | 9.066 | 8.842 | 8.842 | 27,298 | -0.15(-1.69%) |
Jun 18, 2003 | 8.958 | 9.059 | 8.842 | 8.994 | 64,937 | +0.11(+1.22%) |
Jun 17, 2003 | 8.646 | 8.929 | 8.646 | 8.885 | 16,682 | +0.23(+2.68%) |
Jun 16, 2003 | 8.522 | 8.704 | 8.522 | 8.653 | 67,970 | -0.15(-1.73%) |
Jun 13, 2003 | 8.863 | 8.863 | 8.740 | 8.805 | 19,026 | -0.14(-1.54%) |
Jun 12, 2003 | 8.784 | 9.001 | 8.784 | 8.943 | 46,876 | +0.15(+1.65%) |
Jun 11, 2003 | 8.704 | 8.820 | 8.667 | 8.798 | 293,391 | +0.28(+3.23%) |
Jun 10, 2003 | 8.595 | 8.631 | 8.486 | 8.522 | 27,574 | +0.04(+0.43%) |
Jun 09, 2003 | 8.544 | 8.595 | 8.486 | 8.486 | 194,123 | +0.13(+1.56%) |
Jun 06, 2003 | 8.501 | 8.522 | 8.341 | 8.356 | 41,223 | -0.03(-0.35%) |
Jun 05, 2003 | 8.232 | 8.414 | 8.232 | 8.385 | 21,370 | +0.15(+1.85%) |
Jun 04, 2003 | 8.181 | 8.283 | 8.123 | 8.232 | 88,651 | +0.30(+3.84%) |
Jun 03, 2003 | 7.870 | 7.928 | 7.797 | 7.928 | 82,861 | +0.04(+0.46%) |
Jun 02, 2003 | 7.906 | 8.051 | 7.841 | 7.891 | 92,787 | +0.32(+4.21%) |
May 30, 2003 | 7.529 | 7.601 | 7.485 | 7.572 | 48,806 | -0.17(-2.25%) |
May 29, 2003 | 7.667 | 7.775 | 7.630 | 7.746 | 65,902 | +0.17(+2.30%) |
May 28, 2003 | 7.746 | 7.746 | 7.558 | 7.572 | 80,379 | +0.10(+1.36%) |
May 27, 2003 | 7.463 | 7.558 | 7.391 | 7.471 | 15,579 | -0.08(-1.06%) |
May 23, 2003 | 7.514 | 7.652 | 7.478 | 7.550 | 28,677 | +0.11(+1.46%) |
May 22, 2003 | 7.282 | 7.507 | 7.282 | 7.442 | 25,230 | +0.22(+3.01%) |
May 21, 2003 | 7.050 | 7.268 | 7.050 | 7.224 | 13,373 | -0.03(-0.40%) |
May 20, 2003 | 7.217 | 7.253 | 7.166 | 7.253 | 13,787 | +0.18(+2.56%) |
May 19, 2003 | 7.253 | 7.260 | 7.036 | 7.072 | 90,306 | -0.42(-5.61%) |
May 16, 2003 | 7.427 | 7.507 | 7.369 | 7.492 | 87,686 | -0.02(-0.29%) |
May 15, 2003 | 7.572 | 7.630 | 7.514 | 7.514 | 113,744 | -0.25(-3.18%) |
May 14, 2003 | 7.855 | 7.870 | 7.717 | 7.761 | 25,782 | -0.04(-0.56%) |
May 13, 2003 | 7.761 | 7.833 | 7.652 | 7.804 | 54,321 | -0.01(-0.19%) |
May 12, 2003 | 7.616 | 7.819 | 7.587 | 7.819 | 56,803 | +0.13(+1.70%) |
May 09, 2003 | 7.521 | 7.688 | 7.514 | 7.688 | 55,700 | +0.18(+2.42%) |
May 08, 2003 | 7.616 | 7.652 | 7.492 | 7.507 | 191,228 | -0.18(-2.36%) |
May 07, 2003 | 7.579 | 7.761 | 7.579 | 7.688 | 36,949 | +0.09(+1.15%) |
May 06, 2003 | 7.398 | 7.688 | 7.398 | 7.601 | 67,970 | +0.20(+2.75%) |
May 05, 2003 | 7.384 | 7.521 | 7.173 | 7.398 | 41,775 | -0.04(-0.49%) |
May 02, 2003 | 7.362 | 7.485 | 7.362 | 7.434 | 26,195 | +0.11(+1.49%) |
May 01, 2003 | 7.326 | 7.355 | 7.181 | 7.326 | 110,573 | +0.04(+0.60%) |
Apr 30, 2003 | 7.137 | 7.318 | 7.086 | 7.282 | 97,751 | +0.22(+3.08%) |
Apr 29, 2003 | 6.992 | 7.130 | 6.941 | 7.065 | 249,134 | +0.00(+0.00%) |
Apr 28, 2003 | 6.854 | 7.101 | 6.854 | 7.065 | 27,298 | +0.28(+4.06%) |
Apr 25, 2003 | 6.847 | 6.898 | 6.687 | 6.789 | 169,720 | -0.06(-0.85%) |
Apr 24, 2003 | 6.854 | 6.876 | 6.745 | 6.847 | 17,096 | +0.12(+1.72%) |
Apr 23, 2003 | 6.745 | 6.745 | 6.579 | 6.731 | 43,016 | -0.09(-1.28%) |
Apr 22, 2003 | 6.818 | 6.905 | 6.738 | 6.818 | 24,954 | -0.20(-2.79%) |
Apr 21, 2003 | 6.883 | 7.072 | 6.883 | 7.014 | 11,994 | +0.20(+2.98%) |
Apr 17, 2003 | 6.745 | 6.876 | 6.745 | 6.811 | 19,991 | +0.16(+2.40%) |
Apr 16, 2003 | 6.716 | 6.731 | 6.579 | 6.651 | 28,815 | -0.14(-2.03%) |
Apr 15, 2003 | 6.854 | 6.890 | 6.789 | 6.789 | 14,062 | -0.07(-0.95%) |
Apr 14, 2003 | 6.948 | 6.948 | 6.709 | 6.854 | 32,675 | -0.33(-4.55%) |
Apr 11, 2003 | 7.239 | 7.239 | 7.050 | 7.181 | 49,633 | -0.11(-1.49%) |
Apr 10, 2003 | 7.253 | 7.340 | 7.224 | 7.289 | 41,637 | -0.03(-0.40%) |
Apr 09, 2003 | 7.362 | 7.369 | 7.195 | 7.318 | 148,350 | -0.12(-1.56%) |
Apr 08, 2003 | 7.558 | 7.565 | 7.384 | 7.434 | 13,787 | -0.08(-1.06%) |
Apr 07, 2003 | 7.703 | 7.717 | 7.514 | 7.514 | 93,890 | -0.14(-1.80%) |
Apr 04, 2003 | 7.652 | 7.696 | 7.579 | 7.652 | 19,302 | +0.00(+0.00%) |
Apr 03, 2003 | 7.681 | 7.725 | 7.543 | 7.652 | 59,974 | -0.14(-1.77%) |
Apr 02, 2003 | 7.761 | 7.891 | 7.739 | 7.790 | 94,993 | +0.10(+1.32%) |