Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.912 | 8.932 | 8.795 | 8.843 | 4,375,261 | +0.05(+0.55%) |
Jun 27, 2003 | 8.795 | 8.850 | 8.740 | 8.795 | 1,713,748 | +0.03(+0.31%) |
Jun 26, 2003 | 8.692 | 8.809 | 8.644 | 8.767 | 1,691,917 | +0.04(+0.47%) |
Jun 25, 2003 | 9.049 | 9.049 | 8.726 | 8.726 | 1,842,843 | -0.24(-2.68%) |
Jun 24, 2003 | 8.719 | 9.035 | 8.705 | 8.967 | 2,815,350 | +0.26(+3.00%) |
Jun 23, 2003 | 8.740 | 8.760 | 8.637 | 8.705 | 1,363,139 | -0.07(-0.78%) |
Jun 20, 2003 | 8.836 | 8.836 | 8.712 | 8.774 | 3,134,667 | +0.01(+0.08%) |
Jun 19, 2003 | 8.953 | 9.001 | 8.692 | 8.767 | 3,449,619 | -0.17(-1.92%) |
Jun 18, 2003 | 9.001 | 9.008 | 8.905 | 8.939 | 2,221,978 | -0.08(-0.84%) |
Jun 17, 2003 | 9.015 | 9.028 | 8.884 | 9.015 | 2,465,323 | +0.01(+0.15%) |
Jun 16, 2003 | 8.863 | 9.001 | 8.795 | 9.001 | 2,360,388 | +0.19(+2.10%) |
Jun 13, 2003 | 8.726 | 8.822 | 8.650 | 8.815 | 2,848,970 | +0.12(+1.42%) |
Jun 12, 2003 | 8.774 | 8.774 | 8.589 | 8.692 | 2,098,996 | +0.02(+0.24%) |
Jun 11, 2003 | 8.513 | 8.671 | 8.479 | 8.671 | 1,901,351 | +0.21(+2.44%) |
Jun 10, 2003 | 8.499 | 8.534 | 8.431 | 8.465 | 1,525,709 | -0.03(-0.32%) |
Jun 09, 2003 | 8.582 | 8.589 | 8.492 | 8.492 | 1,585,672 | -0.10(-1.12%) |
Jun 06, 2003 | 8.657 | 8.657 | 8.547 | 8.589 | 3,164,503 | +0.10(+1.21%) |
Jun 05, 2003 | 8.541 | 8.582 | 8.472 | 8.486 | 1,886,651 | -0.08(-0.96%) |
Jun 04, 2003 | 8.376 | 8.637 | 8.376 | 8.568 | 1,943,267 | +0.21(+2.55%) |
Jun 03, 2003 | 8.403 | 8.403 | 8.286 | 8.355 | 1,238,992 | +0.00(+0.00%) |
Jun 02, 2003 | 8.383 | 8.396 | 8.266 | 8.355 | 2,106,418 | +0.13(+1.59%) |
May 30, 2003 | 8.005 | 8.252 | 7.977 | 8.224 | 7,678,612 | +0.23(+2.92%) |
May 29, 2003 | 8.169 | 8.169 | 7.991 | 7.991 | 3,357,637 | -0.15(-1.86%) |
May 28, 2003 | 8.211 | 8.211 | 8.121 | 8.142 | 2,579,428 | +0.01(+0.17%) |
May 27, 2003 | 8.176 | 8.231 | 8.108 | 8.128 | 1,884,031 | -0.11(-1.33%) |
May 23, 2003 | 8.190 | 8.279 | 8.190 | 8.238 | 1,784,481 | +0.03(+0.33%) |
May 22, 2003 | 8.032 | 8.231 | 8.025 | 8.211 | 2,658,020 | +0.19(+2.40%) |
May 21, 2003 | 8.025 | 8.046 | 7.991 | 8.018 | 2,264,767 | -0.01(-0.17%) |
May 20, 2003 | 8.039 | 8.101 | 7.998 | 8.032 | 1,935,262 | +0.04(+0.52%) |
May 19, 2003 | 8.011 | 8.053 | 7.984 | 7.991 | 1,730,340 | -0.03(-0.43%) |
May 16, 2003 | 7.936 | 8.066 | 7.936 | 8.025 | 1,663,536 | +0.04(+0.52%) |
May 15, 2003 | 7.970 | 8.032 | 7.936 | 7.984 | 1,363,721 | +0.03(+0.35%) |
May 14, 2003 | 7.908 | 7.984 | 7.902 | 7.957 | 1,787,537 | +0.06(+0.78%) |
May 13, 2003 | 7.798 | 7.936 | 7.785 | 7.895 | 2,675,630 | +0.08(+0.97%) |
May 12, 2003 | 7.695 | 7.840 | 7.675 | 7.819 | 2,785,514 | +0.08(+1.07%) |
May 09, 2003 | 7.640 | 7.737 | 7.579 | 7.737 | 6,462,323 | +0.21(+2.74%) |
May 08, 2003 | 7.427 | 7.572 | 7.421 | 7.531 | 2,186,757 | +0.08(+1.01%) |
May 07, 2003 | 7.441 | 7.544 | 7.414 | 7.455 | 2,030,737 | -0.03(-0.37%) |
May 06, 2003 | 7.510 | 7.558 | 7.400 | 7.482 | 3,250,082 | +0.00(+0.00%) |
May 05, 2003 | 7.592 | 7.599 | 7.455 | 7.482 | 2,029,573 | -0.06(-0.82%) |
May 02, 2003 | 7.585 | 7.599 | 7.537 | 7.544 | 2,383,529 | -0.07(-0.90%) |
Apr 30, 2003 | 7.689 | 7.689 | 7.558 | 7.613 | 3,002,225 | -0.05(-0.63%) |
Apr 29, 2003 | 7.716 | 7.771 | 7.613 | 7.661 | 2,524,122 | -0.01(-0.18%) |
Apr 28, 2003 | 7.661 | 7.723 | 7.634 | 7.675 | 1,736,016 | +0.05(+0.63%) |
Apr 25, 2003 | 7.771 | 7.812 | 7.579 | 7.627 | 2,290,965 | -0.19(-2.46%) |
Apr 24, 2003 | 7.853 | 7.874 | 7.730 | 7.819 | 1,971,211 | -0.03(-0.44%) |
Apr 23, 2003 | 7.812 | 7.867 | 7.702 | 7.853 | 3,031,188 | -0.03(-0.35%) |
Apr 22, 2003 | 7.833 | 7.950 | 7.798 | 7.881 | 2,150,954 | +0.05(+0.61%) |
Apr 21, 2003 | 8.046 | 8.080 | 7.833 | 7.833 | 2,416,421 | -0.28(-3.47%) |
Apr 17, 2003 | 7.867 | 8.115 | 7.867 | 8.115 | 1,903,679 | +0.18(+2.25%) |
Apr 16, 2003 | 8.060 | 8.060 | 7.929 | 7.936 | 1,756,974 | -0.11(-1.37%) |
Apr 15, 2003 | 7.860 | 8.046 | 7.860 | 8.046 | 2,101,179 | +0.12(+1.47%) |
Apr 14, 2003 | 7.915 | 7.929 | 7.819 | 7.929 | 1,702,832 | +0.15(+1.94%) |
Apr 11, 2003 | 7.908 | 8.005 | 7.778 | 7.778 | 1,506,788 | -0.12(-1.48%) |
Apr 10, 2003 | 7.798 | 7.908 | 7.778 | 7.895 | 2,332,590 | +0.20(+2.59%) |
Apr 09, 2003 | 7.943 | 7.943 | 7.689 | 7.695 | 1,714,039 | -0.14(-1.75%) |
Apr 08, 2003 | 7.757 | 7.874 | 7.709 | 7.833 | 1,935,990 | +0.08(+0.97%) |
Apr 07, 2003 | 7.902 | 8.005 | 7.723 | 7.757 | 2,278,157 | -0.03(-0.35%) |
Apr 04, 2003 | 7.627 | 7.792 | 7.606 | 7.785 | 2,129,705 | +0.12(+1.61%) |
Apr 03, 2003 | 7.689 | 7.709 | 7.558 | 7.661 | 2,885,937 | +0.04(+0.54%) |
Apr 02, 2003 | 7.469 | 7.702 | 7.441 | 7.620 | 2,312,796 | +0.21(+2.88%) |