Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.328 | 8.359 | 8.149 | 8.265 | 1,479,544 | -0.08(-0.93%) |
Jun 27, 2003 | 8.265 | 8.382 | 8.265 | 8.343 | 1,247,365 | -0.04(-0.46%) |
Jun 26, 2003 | 8.172 | 8.429 | 8.172 | 8.382 | 1,228,991 | +0.13(+1.60%) |
Jun 25, 2003 | 8.242 | 8.390 | 8.226 | 8.250 | 8,160,685 | -0.09(-1.12%) |
Jun 24, 2003 | 8.405 | 8.475 | 8.343 | 8.343 | 991,930 | -0.14(-1.65%) |
Jun 23, 2003 | 8.444 | 8.561 | 8.382 | 8.483 | 1,360,178 | +0.00(+0.00%) |
Jun 20, 2003 | 8.429 | 8.499 | 8.405 | 8.483 | 1,406,819 | +0.08(+0.93%) |
Jun 19, 2003 | 8.289 | 8.429 | 8.265 | 8.405 | 1,582,592 | +0.04(+0.47%) |
Jun 18, 2003 | 8.429 | 8.429 | 8.211 | 8.367 | 1,057,845 | -0.06(-0.74%) |
Jun 17, 2003 | 8.483 | 8.514 | 8.374 | 8.429 | 1,361,206 | -0.02(-0.18%) |
Jun 16, 2003 | 8.258 | 8.499 | 8.258 | 8.444 | 1,976,280 | +0.11(+1.31%) |
Jun 13, 2003 | 8.226 | 8.374 | 8.211 | 8.335 | 2,084,853 | +0.11(+1.32%) |
Jun 12, 2003 | 8.086 | 8.273 | 8.086 | 8.226 | 1,823,764 | +0.16(+2.03%) |
Jun 11, 2003 | 7.900 | 8.086 | 7.837 | 8.063 | 1,577,837 | +0.19(+2.37%) |
Jun 10, 2003 | 7.650 | 7.884 | 7.650 | 7.876 | 1,244,538 | +0.23(+2.95%) |
Jun 09, 2003 | 7.822 | 7.845 | 7.635 | 7.650 | 1,096,134 | -0.22(-2.77%) |
Jun 06, 2003 | 7.923 | 8.071 | 7.845 | 7.868 | 1,430,847 | -0.05(-0.59%) |
Jun 05, 2003 | 7.876 | 7.970 | 7.627 | 7.915 | 2,313,177 | +0.04(+0.49%) |
Jun 04, 2003 | 7.565 | 7.915 | 7.565 | 7.876 | 2,360,718 | +0.28(+3.69%) |
Jun 03, 2003 | 7.557 | 7.604 | 7.526 | 7.596 | 1,080,844 | +0.05(+0.62%) |
Jun 02, 2003 | 7.355 | 7.627 | 7.316 | 7.549 | 3,260,779 | +0.16(+2.11%) |
May 30, 2003 | 7.238 | 7.394 | 7.160 | 7.394 | 1,780,721 | +0.23(+3.26%) |
May 29, 2003 | 7.176 | 7.230 | 7.152 | 7.160 | 1,156,652 | -0.05(-0.65%) |
May 28, 2003 | 7.215 | 7.269 | 7.129 | 7.207 | 952,613 | -0.04(-0.54%) |
May 27, 2003 | 7.230 | 7.277 | 7.176 | 7.246 | 1,204,964 | +0.06(+0.87%) |
May 23, 2003 | 7.005 | 7.184 | 6.966 | 7.184 | 2,156,549 | +0.26(+3.71%) |
May 22, 2003 | 6.927 | 7.098 | 6.927 | 6.927 | 2,175,309 | -0.08(-1.11%) |
May 21, 2003 | 7.012 | 7.059 | 6.810 | 7.005 | 3,304,208 | -0.01(-0.11%) |
May 20, 2003 | 7.378 | 7.448 | 6.740 | 7.012 | 5,938,863 | -0.36(-4.86%) |
May 19, 2003 | 7.121 | 7.526 | 7.090 | 7.370 | 3,559,129 | +0.29(+4.07%) |
May 16, 2003 | 7.277 | 7.394 | 7.082 | 7.082 | 1,684,226 | -0.17(-2.36%) |
May 15, 2003 | 7.394 | 7.417 | 7.238 | 7.254 | 1,466,823 | -0.14(-1.89%) |
May 14, 2003 | 7.456 | 7.495 | 7.363 | 7.394 | 1,568,843 | -0.06(-0.84%) |
May 13, 2003 | 7.331 | 7.495 | 7.331 | 7.456 | 1,214,087 | -0.05(-0.73%) |
May 12, 2003 | 7.542 | 7.549 | 7.355 | 7.510 | 1,098,319 | -0.03(-0.41%) |
May 09, 2003 | 7.456 | 7.557 | 7.355 | 7.542 | 1,423,651 | +0.14(+1.89%) |
May 08, 2003 | 7.394 | 7.471 | 7.324 | 7.401 | 1,064,912 | -0.13(-1.76%) |
May 07, 2003 | 7.549 | 7.728 | 7.448 | 7.534 | 1,076,347 | -0.16(-2.12%) |
May 06, 2003 | 7.643 | 7.744 | 7.518 | 7.697 | 743,691 | +0.07(+0.92%) |
May 05, 2003 | 7.619 | 7.682 | 7.588 | 7.627 | 659,916 | +0.05(+0.62%) |
May 02, 2003 | 7.471 | 7.588 | 7.471 | 7.580 | 739,193 | +0.11(+1.46%) |
May 01, 2003 | 7.510 | 7.542 | 7.355 | 7.471 | 822,454 | -0.02(-0.31%) |
Apr 30, 2003 | 7.464 | 7.549 | 7.370 | 7.495 | 1,386,261 | +0.03(+0.42%) |
Apr 29, 2003 | 7.534 | 7.588 | 7.425 | 7.464 | 1,224,623 | +0.01(+0.10%) |
Apr 28, 2003 | 7.277 | 7.503 | 7.261 | 7.456 | 1,801,150 | +0.16(+2.24%) |
Apr 25, 2003 | 7.331 | 7.471 | 7.191 | 7.292 | 1,833,915 | -0.04(-0.53%) |
Apr 24, 2003 | 7.176 | 7.394 | 7.160 | 7.331 | 1,228,606 | +0.08(+1.07%) |
Apr 23, 2003 | 7.160 | 7.292 | 7.028 | 7.254 | 1,667,008 | +0.17(+2.42%) |
Apr 22, 2003 | 6.950 | 7.137 | 6.826 | 7.082 | 1,046,538 | +0.16(+2.36%) |
Apr 21, 2003 | 6.981 | 7.082 | 6.911 | 6.919 | 848,794 | -0.03(-0.45%) |
Apr 17, 2003 | 6.787 | 6.966 | 6.787 | 6.950 | 1,839,183 | +0.19(+2.76%) |
Apr 16, 2003 | 6.662 | 6.810 | 6.608 | 6.763 | 2,054,273 | +0.09(+1.40%) |
Apr 15, 2003 | 6.678 | 6.833 | 6.615 | 6.670 | 1,254,175 | -0.10(-1.49%) |
Apr 14, 2003 | 6.701 | 6.810 | 6.701 | 6.771 | 1,056,174 | +0.07(+1.05%) |
Apr 11, 2003 | 6.670 | 6.872 | 6.623 | 6.701 | 1,046,409 | +0.11(+1.65%) |
Apr 10, 2003 | 6.576 | 6.654 | 6.460 | 6.592 | 1,031,376 | +0.09(+1.32%) |
Apr 09, 2003 | 6.436 | 6.600 | 6.429 | 6.506 | 1,024,309 | +0.08(+1.21%) |
Apr 08, 2003 | 6.615 | 6.763 | 6.390 | 6.429 | 1,340,905 | -0.19(-2.82%) |
Apr 07, 2003 | 6.810 | 6.818 | 6.615 | 6.615 | 2,542,400 | +0.23(+3.53%) |
Apr 04, 2003 | 6.382 | 6.390 | 6.265 | 6.390 | 1,323,559 | +0.08(+1.23%) |
Apr 03, 2003 | 6.304 | 6.413 | 6.296 | 6.312 | 1,211,388 | +0.05(+0.75%) |
Apr 02, 2003 | 6.234 | 6.351 | 6.234 | 6.265 | 922,289 | +0.11(+1.77%) |