Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.921 | 9.751 | 8.921 | 9.442 | 1,350,359 | +0.48(+5.32%) |
Jun 27, 2003 | 9.760 | 9.760 | 8.541 | 8.965 | 588,850 | -0.79(-8.14%) |
Jun 26, 2003 | 8.391 | 10.07 | 7.419 | 9.760 | 1,366,549 | +1.46(+17.55%) |
Jun 25, 2003 | 7.861 | 8.903 | 7.861 | 8.303 | 721,089 | +0.43(+5.50%) |
Jun 24, 2003 | 6.951 | 7.967 | 6.836 | 7.870 | 651,347 | +0.97(+14.08%) |
Jun 23, 2003 | 6.907 | 7.066 | 6.774 | 6.898 | 71,101 | -0.01(-0.13%) |
Jun 20, 2003 | 6.730 | 6.978 | 6.677 | 6.907 | 64,874 | +0.17(+2.49%) |
Jun 19, 2003 | 7.154 | 7.154 | 6.669 | 6.739 | 171,186 | -0.34(-4.74%) |
Jun 18, 2003 | 6.686 | 7.101 | 6.677 | 7.075 | 170,394 | +0.33(+4.84%) |
Jun 17, 2003 | 6.827 | 6.827 | 6.580 | 6.748 | 34,192 | -0.12(-1.80%) |
Jun 16, 2003 | 6.713 | 6.907 | 6.686 | 6.872 | 133,258 | +0.20(+3.05%) |
Jun 13, 2003 | 7.048 | 7.066 | 6.624 | 6.669 | 78,573 | -0.34(-4.79%) |
Jun 12, 2003 | 7.057 | 7.304 | 6.722 | 7.004 | 226,324 | +0.04(+0.51%) |
Jun 11, 2003 | 6.810 | 7.031 | 6.810 | 6.969 | 135,975 | +0.20(+3.00%) |
Jun 10, 2003 | 6.554 | 6.986 | 6.536 | 6.766 | 119,785 | +0.18(+2.68%) |
Jun 09, 2003 | 7.154 | 7.331 | 6.492 | 6.589 | 124,540 | -0.55(-7.67%) |
Jun 06, 2003 | 7.207 | 7.552 | 7.137 | 7.137 | 83,215 | -0.07(-0.98%) |
Jun 05, 2003 | 7.516 | 7.516 | 7.207 | 7.207 | 67,478 | -0.37(-4.90%) |
Jun 04, 2003 | 7.437 | 7.667 | 7.437 | 7.578 | 129,975 | +0.11(+1.54%) |
Jun 03, 2003 | 7.508 | 7.720 | 7.287 | 7.463 | 111,293 | -0.13(-1.74%) |
Jun 02, 2003 | 7.419 | 7.596 | 7.410 | 7.596 | 91,593 | +0.11(+1.53%) |
May 30, 2003 | 7.675 | 7.675 | 7.393 | 7.481 | 65,213 | -0.19(-2.53%) |
May 29, 2003 | 7.773 | 7.905 | 7.622 | 7.675 | 259,497 | -0.10(-1.25%) |
May 28, 2003 | 7.198 | 7.887 | 7.154 | 7.773 | 111,180 | +0.57(+7.84%) |
May 27, 2003 | 6.925 | 7.269 | 6.907 | 7.207 | 134,164 | +0.28(+4.08%) |
May 23, 2003 | 6.854 | 7.022 | 6.730 | 6.925 | 220,436 | +0.04(+0.51%) |
May 22, 2003 | 7.728 | 7.728 | 6.774 | 6.889 | 355,053 | -0.83(-10.76%) |
May 21, 2003 | 7.949 | 8.082 | 7.684 | 7.720 | 518,428 | -0.22(-2.78%) |
May 20, 2003 | 7.808 | 7.940 | 7.728 | 7.940 | 96,801 | +0.21(+2.74%) |
May 19, 2003 | 7.817 | 7.949 | 7.667 | 7.728 | 146,957 | +0.00(+0.00%) |
May 16, 2003 | 7.887 | 7.940 | 7.658 | 7.728 | 150,580 | -0.18(-2.23%) |
May 15, 2003 | 7.914 | 7.958 | 7.737 | 7.905 | 380,527 | -0.01(-0.11%) |
May 14, 2003 | 7.914 | 7.976 | 7.684 | 7.914 | 301,161 | +0.05(+0.67%) |
May 13, 2003 | 7.640 | 8.091 | 7.640 | 7.861 | 346,222 | +0.22(+2.89%) |
May 12, 2003 | 7.402 | 7.684 | 7.287 | 7.640 | 227,229 | +0.24(+3.22%) |
May 09, 2003 | 7.817 | 7.817 | 7.375 | 7.402 | 231,418 | -0.11(-1.41%) |
May 08, 2003 | 7.066 | 7.543 | 7.057 | 7.508 | 329,126 | +0.48(+6.78%) |
May 07, 2003 | 6.942 | 7.349 | 6.801 | 7.031 | 173,224 | +0.14(+2.05%) |
May 06, 2003 | 6.536 | 7.031 | 6.465 | 6.889 | 247,382 | +0.35(+5.41%) |
May 05, 2003 | 6.147 | 6.589 | 6.139 | 6.536 | 34,192 | +0.39(+6.32%) |
May 02, 2003 | 6.094 | 6.200 | 6.094 | 6.147 | 120,804 | +0.02(+0.29%) |
May 01, 2003 | 5.821 | 6.130 | 5.759 | 6.130 | 59,553 | +0.31(+5.31%) |
Apr 30, 2003 | 5.962 | 5.962 | 5.750 | 5.821 | 27,625 | -0.19(-3.09%) |
Apr 29, 2003 | 5.891 | 6.006 | 5.697 | 6.006 | 62,043 | -0.04(-0.58%) |
Apr 28, 2003 | 5.741 | 6.050 | 5.591 | 6.041 | 131,560 | +0.30(+5.23%) |
Apr 25, 2003 | 5.741 | 5.750 | 5.547 | 5.741 | 181,942 | +0.09(+1.56%) |
Apr 24, 2003 | 4.575 | 5.741 | 4.549 | 5.653 | 373,621 | +1.31(+30.08%) |
Apr 23, 2003 | 4.284 | 4.363 | 4.187 | 4.346 | 77,441 | +0.06(+1.44%) |
Apr 22, 2003 | 4.019 | 4.301 | 3.975 | 4.284 | 67,817 | +0.22(+5.43%) |
Apr 21, 2003 | 3.930 | 4.081 | 3.886 | 4.063 | 29,210 | +0.09(+2.22%) |
Apr 17, 2003 | 3.754 | 3.975 | 3.718 | 3.975 | 28,644 | +0.03(+0.67%) |
Apr 16, 2003 | 3.754 | 3.975 | 3.745 | 3.948 | 20,492 | +0.10(+2.52%) |
Apr 15, 2003 | 3.842 | 3.922 | 3.842 | 3.851 | 28,078 | +0.10(+2.59%) |
Apr 14, 2003 | 3.621 | 3.798 | 3.621 | 3.754 | 77,668 | +0.04(+1.19%) |
Apr 11, 2003 | 3.710 | 3.745 | 3.701 | 3.710 | 20,832 | +0.00(+0.00%) |
Apr 10, 2003 | 3.665 | 3.718 | 3.639 | 3.710 | 17,435 | +0.04(+1.21%) |
Apr 09, 2003 | 3.612 | 3.692 | 3.595 | 3.665 | 35,550 | +0.11(+2.98%) |
Apr 08, 2003 | 3.621 | 3.630 | 3.533 | 3.559 | 40,419 | -0.11(-2.89%) |
Apr 07, 2003 | 3.551 | 3.692 | 3.551 | 3.665 | 28,078 | +0.13(+3.75%) |
Apr 04, 2003 | 3.480 | 3.595 | 3.480 | 3.533 | 72,007 | +0.06(+1.78%) |
Apr 03, 2003 | 3.586 | 3.586 | 3.471 | 3.471 | 9,850 | -0.11(-3.20%) |
Apr 02, 2003 | 3.524 | 3.621 | 3.515 | 3.586 | 29,097 | +0.09(+2.53%) |