Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 10.74 | 10.74 | 10.55 | 10.70 | 28,100 | -0.04(-0.37%) |
Jun 27, 2003 | 10.37 | 10.74 | 10.37 | 10.74 | 35,300 | +0.34(+3.27%) |
Jun 26, 2003 | 10.20 | 10.59 | 10.11 | 10.40 | 25,400 | +0.25(+2.46%) |
Jun 25, 2003 | 10.07 | 10.23 | 9.920 | 10.15 | 14,900 | +0.04(+0.40%) |
Jun 24, 2003 | 10.12 | 10.14 | 9.800 | 10.11 | 45,200 | -0.09(-0.88%) |
Jun 23, 2003 | 10.31 | 10.32 | 9.950 | 10.20 | 52,500 | -0.06(-0.58%) |
Jun 20, 2003 | 10.20 | 10.35 | 10.12 | 10.26 | 16,600 | +0.01(+0.10%) |
Jun 19, 2003 | 9.940 | 10.25 | 9.780 | 10.25 | 20,900 | +0.37(+3.74%) |
Jun 18, 2003 | 9.830 | 9.880 | 9.700 | 9.880 | 13,300 | +0.13(+1.33%) |
Jun 17, 2003 | 9.580 | 9.800 | 9.570 | 9.750 | 13,600 | +0.17(+1.77%) |
Jun 16, 2003 | 9.430 | 9.660 | 9.400 | 9.580 | 59,200 | +0.11(+1.16%) |
Jun 13, 2003 | 9.810 | 9.810 | 9.470 | 9.470 | 66,800 | -0.33(-3.37%) |
Jun 12, 2003 | 9.880 | 9.950 | 9.780 | 9.800 | 61,500 | -0.04(-0.41%) |
Jun 11, 2003 | 9.800 | 9.850 | 9.750 | 9.840 | 37,200 | +0.04(+0.41%) |
Jun 10, 2003 | 9.540 | 9.800 | 9.480 | 9.800 | 31,900 | +0.36(+3.81%) |
Jun 09, 2003 | 9.520 | 9.590 | 9.440 | 9.440 | 22,700 | -0.02(-0.21%) |
Jun 06, 2003 | 9.350 | 9.690 | 9.350 | 9.460 | 22,700 | +0.06(+0.64%) |
Jun 05, 2003 | 9.700 | 9.700 | 9.360 | 9.400 | 19,200 | -0.24(-2.49%) |
Jun 04, 2003 | 9.600 | 9.850 | 9.600 | 9.640 | 32,500 | +0.05(+0.52%) |
Jun 03, 2003 | 9.270 | 9.590 | 9.270 | 9.590 | 15,600 | +0.32(+3.45%) |
Jun 02, 2003 | 9.150 | 9.300 | 9.020 | 9.270 | 16,300 | +0.17(+1.87%) |
May 30, 2003 | 8.980 | 9.110 | 8.850 | 9.100 | 18,400 | +0.22(+2.48%) |
May 29, 2003 | 8.700 | 8.950 | 8.700 | 8.880 | 13,800 | +0.22(+2.54%) |
May 28, 2003 | 8.920 | 9.010 | 8.600 | 8.660 | 21,700 | -0.24(-2.70%) |
May 27, 2003 | 8.790 | 9.050 | 8.790 | 8.900 | 27,900 | +0.14(+1.60%) |
May 23, 2003 | 8.750 | 8.810 | 8.700 | 8.760 | 17,700 | +0.42(+5.04%) |
May 22, 2003 | 8.600 | 8.680 | 8.250 | 8.340 | 77,500 | -0.21(-2.46%) |
May 21, 2003 | 8.550 | 8.650 | 8.450 | 8.550 | 43,200 | +0.04(+0.47%) |
May 20, 2003 | 8.800 | 9.000 | 8.300 | 8.510 | 23,300 | -0.29(-3.30%) |
May 19, 2003 | 8.750 | 9.000 | 8.200 | 8.800 | 25,500 | +0.45(+5.39%) |
May 16, 2003 | 9.140 | 9.210 | 8.350 | 8.350 | 27,600 | -0.89(-9.63%) |
May 15, 2003 | 9.080 | 9.260 | 9.080 | 9.240 | 10,700 | +0.19(+2.10%) |
May 14, 2003 | 9.020 | 9.090 | 8.700 | 9.050 | 31,100 | +0.10(+1.12%) |
May 13, 2003 | 8.860 | 9.170 | 8.800 | 8.950 | 18,000 | +0.04(+0.45%) |
May 12, 2003 | 8.780 | 9.050 | 8.660 | 8.910 | 48,000 | +0.10(+1.14%) |
May 09, 2003 | 8.950 | 8.950 | 8.750 | 8.810 | 41,100 | -0.04(-0.45%) |
May 08, 2003 | 9.370 | 9.370 | 8.850 | 8.850 | 12,500 | -0.55(-5.85%) |
May 07, 2003 | 9.780 | 9.780 | 9.400 | 9.400 | 11,000 | -0.35(-3.59%) |
May 06, 2003 | 10.00 | 10.03 | 9.690 | 9.750 | 35,000 | -0.31(-3.08%) |
May 05, 2003 | 10.40 | 10.40 | 10.06 | 10.06 | 7,600 | -0.34(-3.27%) |
May 02, 2003 | 9.700 | 10.40 | 9.700 | 10.40 | 29,100 | +0.70(+7.22%) |
May 01, 2003 | 9.460 | 9.780 | 9.460 | 9.700 | 13,200 | +0.20(+2.11%) |
Apr 30, 2003 | 9.240 | 9.500 | 9.190 | 9.500 | 7,400 | +0.22(+2.37%) |
Apr 29, 2003 | 9.400 | 9.550 | 9.280 | 9.280 | 5,500 | -0.07(-0.75%) |
Apr 28, 2003 | 8.750 | 9.350 | 8.740 | 9.350 | 9,800 | +0.64(+7.35%) |
Apr 25, 2003 | 9.000 | 9.000 | 8.710 | 8.710 | 6,700 | -0.31(-3.44%) |
Apr 24, 2003 | 9.150 | 9.300 | 9.020 | 9.020 | 6,600 | -0.18(-1.96%) |
Apr 23, 2003 | 9.280 | 9.300 | 9.050 | 9.200 | 5,200 | -0.04(-0.43%) |
Apr 22, 2003 | 8.900 | 9.340 | 8.850 | 9.240 | 17,400 | +0.30(+3.36%) |
Apr 21, 2003 | 8.940 | 8.950 | 8.840 | 8.940 | 12,800 | -0.10(-1.11%) |
Apr 17, 2003 | 9.000 | 9.060 | 8.950 | 9.040 | 9,400 | -0.01(-0.11%) |
Apr 16, 2003 | 9.250 | 9.330 | 9.040 | 9.050 | 6,800 | -0.16(-1.74%) |
Apr 15, 2003 | 9.350 | 9.350 | 9.170 | 9.210 | 2,800 | -0.14(-1.50%) |
Apr 14, 2003 | 9.200 | 9.400 | 9.150 | 9.350 | 9,200 | +0.34(+3.77%) |
Apr 11, 2003 | 9.080 | 9.110 | 8.800 | 9.010 | 9,700 | -0.04(-0.44%) |
Apr 10, 2003 | 8.870 | 9.090 | 8.860 | 9.050 | 9,900 | +0.24(+2.72%) |
Apr 09, 2003 | 8.920 | 9.000 | 8.800 | 8.810 | 4,400 | -0.11(-1.23%) |
Apr 08, 2003 | 8.980 | 9.030 | 8.760 | 8.920 | 9,700 | +0.02(+0.22%) |
Apr 07, 2003 | 8.900 | 8.900 | 8.750 | 8.900 | 9,400 | +0.09(+1.02%) |
Apr 04, 2003 | 8.920 | 8.940 | 8.790 | 8.810 | 23,500 | -0.07(-0.79%) |
Apr 03, 2003 | 9.000 | 9.010 | 8.700 | 8.880 | 8,300 | -0.15(-1.66%) |
Apr 02, 2003 | 9.040 | 9.050 | 8.850 | 9.030 | 78,400 | +0.00(+0.00%) |