Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.912 | 8.933 | 8.795 | 8.843 | 4,375,033 | +0.05(+0.55%) |
Jun 27, 2003 | 8.795 | 8.850 | 8.740 | 8.795 | 1,713,659 | +0.03(+0.31%) |
Jun 26, 2003 | 8.692 | 8.809 | 8.644 | 8.768 | 1,691,828 | +0.04(+0.47%) |
Jun 25, 2003 | 9.049 | 9.049 | 8.726 | 8.726 | 1,842,747 | -0.24(-2.68%) |
Jun 24, 2003 | 8.720 | 9.036 | 8.706 | 8.967 | 2,815,203 | +0.26(+3.00%) |
Jun 23, 2003 | 8.740 | 8.761 | 8.637 | 8.706 | 1,363,068 | -0.07(-0.78%) |
Jun 20, 2003 | 8.836 | 8.836 | 8.713 | 8.775 | 3,134,504 | +0.01(+0.08%) |
Jun 19, 2003 | 8.953 | 9.001 | 8.692 | 8.768 | 3,449,439 | -0.17(-1.92%) |
Jun 18, 2003 | 9.001 | 9.008 | 8.905 | 8.940 | 2,221,862 | -0.08(-0.84%) |
Jun 17, 2003 | 9.015 | 9.029 | 8.885 | 9.015 | 2,465,194 | +0.01(+0.15%) |
Jun 16, 2003 | 8.864 | 9.001 | 8.795 | 9.001 | 2,360,265 | +0.19(+2.10%) |
Jun 13, 2003 | 8.726 | 8.823 | 8.651 | 8.816 | 2,848,821 | +0.12(+1.42%) |
Jun 12, 2003 | 8.775 | 8.775 | 8.589 | 8.692 | 2,098,886 | +0.02(+0.24%) |
Jun 11, 2003 | 8.513 | 8.672 | 8.479 | 8.672 | 1,901,251 | +0.21(+2.44%) |
Jun 10, 2003 | 8.500 | 8.534 | 8.431 | 8.465 | 1,525,629 | -0.03(-0.32%) |
Jun 09, 2003 | 8.582 | 8.589 | 8.493 | 8.493 | 1,585,589 | -0.10(-1.12%) |
Jun 06, 2003 | 8.658 | 8.658 | 8.548 | 8.589 | 3,164,338 | +0.10(+1.21%) |
Jun 05, 2003 | 8.541 | 8.582 | 8.472 | 8.486 | 1,886,553 | -0.08(-0.96%) |
Jun 04, 2003 | 8.376 | 8.637 | 8.376 | 8.568 | 1,943,165 | +0.21(+2.55%) |
Jun 03, 2003 | 8.404 | 8.404 | 8.287 | 8.355 | 1,238,928 | +0.00(+0.00%) |
Jun 02, 2003 | 8.383 | 8.397 | 8.266 | 8.355 | 2,106,308 | +0.13(+1.59%) |
May 30, 2003 | 8.005 | 8.252 | 7.978 | 8.225 | 7,678,211 | +0.23(+2.92%) |
May 29, 2003 | 8.170 | 8.170 | 7.991 | 7.991 | 3,357,461 | -0.15(-1.86%) |
May 28, 2003 | 8.211 | 8.211 | 8.122 | 8.142 | 2,579,293 | +0.01(+0.17%) |
May 27, 2003 | 8.177 | 8.232 | 8.108 | 8.129 | 1,883,933 | -0.11(-1.33%) |
May 23, 2003 | 8.191 | 8.280 | 8.191 | 8.239 | 1,784,388 | +0.03(+0.33%) |
May 22, 2003 | 8.033 | 8.232 | 8.026 | 8.211 | 2,657,881 | +0.19(+2.40%) |
May 21, 2003 | 8.026 | 8.046 | 7.991 | 8.019 | 2,264,649 | -0.01(-0.17%) |
May 20, 2003 | 8.039 | 8.101 | 7.998 | 8.033 | 1,935,161 | +0.04(+0.52%) |
May 19, 2003 | 8.012 | 8.053 | 7.984 | 7.991 | 1,730,249 | -0.03(-0.43%) |
May 16, 2003 | 7.936 | 8.067 | 7.936 | 8.026 | 1,663,449 | +0.04(+0.52%) |
May 15, 2003 | 7.971 | 8.033 | 7.936 | 7.984 | 1,363,650 | +0.03(+0.35%) |
May 14, 2003 | 7.909 | 7.984 | 7.902 | 7.957 | 1,787,444 | +0.06(+0.78%) |
May 13, 2003 | 7.799 | 7.936 | 7.785 | 7.895 | 2,675,491 | +0.08(+0.97%) |
May 12, 2003 | 7.696 | 7.840 | 7.675 | 7.819 | 2,785,369 | +0.08(+1.07%) |
May 09, 2003 | 7.641 | 7.737 | 7.579 | 7.737 | 6,461,986 | +0.21(+2.74%) |
May 08, 2003 | 7.428 | 7.572 | 7.421 | 7.531 | 2,186,643 | +0.08(+1.01%) |
May 07, 2003 | 7.442 | 7.545 | 7.414 | 7.455 | 2,030,631 | -0.03(-0.37%) |
May 06, 2003 | 7.510 | 7.558 | 7.400 | 7.483 | 3,249,912 | +0.00(+0.00%) |
May 05, 2003 | 7.593 | 7.600 | 7.455 | 7.483 | 2,029,467 | -0.06(-0.82%) |
May 02, 2003 | 7.586 | 7.600 | 7.538 | 7.545 | 2,383,405 | -0.07(-0.90%) |
Apr 30, 2003 | 7.689 | 7.689 | 7.558 | 7.613 | 3,002,068 | -0.05(-0.63%) |
Apr 29, 2003 | 7.716 | 7.771 | 7.613 | 7.661 | 2,523,990 | -0.01(-0.18%) |
Apr 28, 2003 | 7.661 | 7.723 | 7.634 | 7.675 | 1,735,925 | +0.05(+0.63%) |
Apr 25, 2003 | 7.771 | 7.813 | 7.579 | 7.627 | 2,290,845 | -0.19(-2.46%) |
Apr 24, 2003 | 7.854 | 7.874 | 7.730 | 7.819 | 1,971,108 | -0.03(-0.44%) |
Apr 23, 2003 | 7.813 | 7.868 | 7.703 | 7.854 | 3,031,029 | -0.03(-0.35%) |
Apr 22, 2003 | 7.833 | 7.950 | 7.799 | 7.881 | 2,150,842 | +0.05(+0.61%) |
Apr 21, 2003 | 8.046 | 8.081 | 7.833 | 7.833 | 2,416,295 | -0.28(-3.47%) |
Apr 17, 2003 | 7.868 | 8.115 | 7.868 | 8.115 | 1,903,580 | +0.18(+2.25%) |
Apr 16, 2003 | 8.060 | 8.060 | 7.929 | 7.936 | 1,756,882 | -0.11(-1.37%) |
Apr 15, 2003 | 7.861 | 8.046 | 7.861 | 8.046 | 2,101,069 | +0.12(+1.47%) |
Apr 14, 2003 | 7.916 | 7.929 | 7.819 | 7.929 | 1,702,743 | +0.15(+1.94%) |
Apr 11, 2003 | 7.909 | 8.005 | 7.778 | 7.778 | 1,506,710 | -0.12(-1.48%) |
Apr 10, 2003 | 7.799 | 7.909 | 7.778 | 7.895 | 2,332,468 | +0.20(+2.59%) |
Apr 09, 2003 | 7.943 | 7.943 | 7.689 | 7.696 | 1,713,950 | -0.14(-1.75%) |
Apr 08, 2003 | 7.758 | 7.874 | 7.710 | 7.833 | 1,935,888 | +0.08(+0.97%) |
Apr 07, 2003 | 7.902 | 8.005 | 7.723 | 7.758 | 2,278,038 | -0.03(-0.35%) |
Apr 04, 2003 | 7.627 | 7.792 | 7.606 | 7.785 | 2,129,594 | +0.12(+1.61%) |
Apr 03, 2003 | 7.689 | 7.710 | 7.558 | 7.661 | 2,885,787 | +0.04(+0.54%) |
Apr 02, 2003 | 7.469 | 7.703 | 7.442 | 7.620 | 2,312,675 | +0.21(+2.88%) |