Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.756 | 8.778 | 8.600 | 8.613 | 407,482 | -0.01(-0.13%) |
Jun 27, 2003 | 8.722 | 8.832 | 8.624 | 8.624 | 173,034 | -0.09(-1.00%) |
Jun 26, 2003 | 8.555 | 8.722 | 8.555 | 8.711 | 235,344 | +0.17(+1.98%) |
Jun 25, 2003 | 8.633 | 8.731 | 8.519 | 8.542 | 283,758 | -0.05(-0.55%) |
Jun 24, 2003 | 8.577 | 8.689 | 8.519 | 8.588 | 173,931 | -0.05(-0.62%) |
Jun 23, 2003 | 8.823 | 8.829 | 8.566 | 8.642 | 826,172 | -0.23(-2.64%) |
Jun 20, 2003 | 8.957 | 8.981 | 8.800 | 8.876 | 1,232,758 | -0.04(-0.40%) |
Jun 19, 2003 | 9.086 | 9.126 | 8.905 | 8.912 | 300,344 | -0.12(-1.33%) |
Jun 18, 2003 | 8.845 | 9.068 | 8.780 | 9.032 | 443,793 | +0.14(+1.61%) |
Jun 17, 2003 | 8.890 | 8.934 | 8.823 | 8.890 | 339,344 | +0.03(+0.38%) |
Jun 16, 2003 | 8.722 | 8.856 | 8.624 | 8.856 | 574,689 | +0.23(+2.72%) |
Jun 13, 2003 | 8.892 | 8.892 | 8.600 | 8.622 | 339,344 | -0.22(-2.45%) |
Jun 12, 2003 | 8.901 | 8.901 | 8.783 | 8.838 | 417,793 | +0.00(+0.05%) |
Jun 11, 2003 | 8.644 | 8.843 | 8.644 | 8.834 | 184,689 | +0.06(+0.66%) |
Jun 10, 2003 | 8.745 | 8.776 | 8.635 | 8.776 | 120,137 | +0.15(+1.79%) |
Jun 09, 2003 | 8.733 | 8.865 | 8.588 | 8.622 | 212,034 | -0.17(-1.88%) |
Jun 06, 2003 | 9.048 | 9.155 | 8.742 | 8.787 | 1,580,620 | -0.05(-0.56%) |
Jun 05, 2003 | 8.756 | 8.865 | 8.669 | 8.836 | 911,793 | +0.00(+0.03%) |
Jun 04, 2003 | 8.707 | 8.896 | 8.669 | 8.834 | 996,965 | +0.18(+2.09%) |
Jun 03, 2003 | 8.588 | 8.693 | 8.544 | 8.653 | 1,391,896 | +0.02(+0.23%) |
Jun 02, 2003 | 8.800 | 8.812 | 8.588 | 8.633 | 1,429,551 | -0.04(-0.49%) |
May 30, 2003 | 8.655 | 8.698 | 8.591 | 8.675 | 238,482 | +0.09(+1.04%) |
May 29, 2003 | 8.510 | 8.687 | 8.488 | 8.586 | 320,517 | +0.11(+1.26%) |
May 28, 2003 | 8.488 | 8.542 | 8.410 | 8.479 | 1,799,827 | +0.07(+0.82%) |
May 27, 2003 | 8.131 | 8.464 | 8.131 | 8.410 | 176,620 | +0.25(+3.03%) |
May 23, 2003 | 8.102 | 8.196 | 8.102 | 8.162 | 992,482 | +0.04(+0.52%) |
May 22, 2003 | 8.075 | 8.196 | 8.075 | 8.120 | 106,689 | +0.04(+0.55%) |
May 21, 2003 | 8.075 | 8.095 | 7.979 | 8.075 | 890,724 | -0.03(-0.36%) |
May 20, 2003 | 8.131 | 8.196 | 8.008 | 8.104 | 955,724 | +0.03(+0.36%) |
May 19, 2003 | 8.321 | 8.350 | 8.066 | 8.075 | 901,931 | -0.31(-3.72%) |
May 16, 2003 | 8.455 | 8.477 | 8.348 | 8.388 | 213,379 | -0.09(-1.03%) |
May 15, 2003 | 8.513 | 8.553 | 8.392 | 8.475 | 354,586 | +0.08(+0.93%) |
May 14, 2003 | 8.499 | 8.499 | 8.301 | 8.397 | 251,931 | -0.01(-0.11%) |
May 13, 2003 | 8.383 | 8.472 | 8.345 | 8.406 | 268,517 | -0.03(-0.37%) |
May 12, 2003 | 8.287 | 8.464 | 8.256 | 8.437 | 311,103 | +0.12(+1.42%) |
May 09, 2003 | 8.198 | 8.319 | 8.178 | 8.319 | 129,103 | +0.26(+3.27%) |
May 08, 2003 | 8.098 | 8.196 | 8.055 | 8.055 | 256,862 | -0.15(-1.85%) |
May 07, 2003 | 8.278 | 8.327 | 8.156 | 8.207 | 134,482 | -0.12(-1.50%) |
May 06, 2003 | 8.187 | 8.399 | 8.187 | 8.332 | 487,724 | +0.17(+2.05%) |
May 05, 2003 | 8.198 | 8.298 | 8.147 | 8.165 | 270,310 | +0.04(+0.55%) |
May 02, 2003 | 7.964 | 8.165 | 7.964 | 8.120 | 214,275 | +0.14(+1.82%) |
May 01, 2003 | 7.886 | 7.986 | 7.821 | 7.975 | 1,906,517 | +0.11(+1.39%) |
Apr 30, 2003 | 7.953 | 7.984 | 7.866 | 7.866 | 1,074,517 | -0.14(-1.76%) |
Apr 29, 2003 | 7.975 | 8.084 | 7.877 | 8.006 | 182,448 | +0.12(+1.47%) |
Apr 28, 2003 | 7.718 | 7.930 | 7.718 | 7.890 | 109,379 | +0.19(+2.52%) |
Apr 25, 2003 | 7.852 | 7.872 | 7.696 | 7.696 | 130,000 | -0.20(-2.54%) |
Apr 24, 2003 | 7.897 | 7.975 | 7.855 | 7.897 | 165,862 | -0.10(-1.23%) |
Apr 23, 2003 | 7.942 | 8.017 | 7.866 | 7.995 | 130,448 | +0.06(+0.76%) |
Apr 22, 2003 | 7.718 | 7.962 | 7.698 | 7.935 | 386,413 | +0.16(+2.10%) |
Apr 21, 2003 | 7.763 | 7.808 | 7.718 | 7.772 | 153,758 | +0.03(+0.43%) |
Apr 17, 2003 | 7.585 | 7.774 | 7.569 | 7.739 | 274,793 | +0.14(+1.79%) |
Apr 16, 2003 | 7.640 | 7.750 | 7.553 | 7.602 | 754,000 | +0.08(+1.13%) |
Apr 15, 2003 | 7.384 | 7.529 | 7.384 | 7.518 | 164,517 | +0.11(+1.44%) |
Apr 14, 2003 | 7.261 | 7.462 | 7.230 | 7.411 | 200,379 | +0.19(+2.59%) |
Apr 11, 2003 | 7.406 | 7.449 | 7.219 | 7.223 | 85,620 | -0.10(-1.43%) |
Apr 10, 2003 | 7.283 | 7.335 | 7.205 | 7.328 | 117,448 | +0.06(+0.77%) |
Apr 09, 2003 | 7.417 | 7.527 | 7.252 | 7.272 | 286,448 | -0.17(-2.25%) |
Apr 08, 2003 | 7.495 | 7.524 | 7.406 | 7.440 | 267,172 | -0.08(-1.13%) |
Apr 07, 2003 | 7.830 | 7.857 | 7.509 | 7.524 | 1,496,344 | +0.04(+0.54%) |
Apr 04, 2003 | 7.596 | 7.636 | 7.428 | 7.484 | 217,413 | -0.10(-1.32%) |
Apr 03, 2003 | 7.629 | 7.739 | 7.540 | 7.585 | 2,595,069 | -0.03(-0.38%) |
Apr 02, 2003 | 7.484 | 7.625 | 7.442 | 7.614 | 262,689 | +0.39(+5.37%) |