Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 9.013 | 9.093 | 8.745 | 8.884 | 2,368,716 | -0.09(-0.98%) |
Jun 27, 2003 | 8.955 | 9.177 | 8.816 | 8.972 | 1,154,303 | +0.10(+1.09%) |
Jun 26, 2003 | 8.800 | 8.896 | 8.686 | 8.875 | 650,905 | +0.15(+1.68%) |
Jun 25, 2003 | 8.712 | 8.842 | 8.603 | 8.728 | 1,278,148 | -0.01(-0.14%) |
Jun 24, 2003 | 8.825 | 8.913 | 8.712 | 8.741 | 839,250 | -0.05(-0.57%) |
Jun 23, 2003 | 9.043 | 9.043 | 8.666 | 8.791 | 878,941 | -0.22(-2.47%) |
Jun 20, 2003 | 9.106 | 9.231 | 8.804 | 9.013 | 759,294 | -0.13(-1.42%) |
Jun 19, 2003 | 9.181 | 9.223 | 9.110 | 9.143 | 966,912 | +0.00(+0.05%) |
Jun 18, 2003 | 9.219 | 9.271 | 9.114 | 9.139 | 770,934 | -0.08(-0.91%) |
Jun 17, 2003 | 9.638 | 9.638 | 9.106 | 9.223 | 1,242,655 | -0.29(-3.08%) |
Jun 16, 2003 | 9.135 | 9.517 | 9.085 | 9.517 | 1,113,084 | +0.34(+3.65%) |
Jun 13, 2003 | 9.328 | 9.366 | 9.106 | 9.181 | 700,520 | -0.21(-2.19%) |
Jun 12, 2003 | 9.403 | 9.575 | 9.387 | 9.387 | 684,490 | -0.05(-0.53%) |
Jun 11, 2003 | 9.252 | 9.483 | 9.068 | 9.437 | 1,056,600 | +0.18(+1.99%) |
Jun 10, 2003 | 9.227 | 9.391 | 9.143 | 9.252 | 1,074,537 | +0.03(+0.32%) |
Jun 09, 2003 | 9.357 | 9.382 | 9.177 | 9.223 | 1,026,736 | -0.13(-1.43%) |
Jun 06, 2003 | 9.546 | 9.726 | 9.324 | 9.357 | 1,351,998 | -0.19(-1.98%) |
Jun 05, 2003 | 9.454 | 9.726 | 9.181 | 9.546 | 1,424,130 | -0.36(-3.68%) |
Jun 04, 2003 | 9.802 | 9.944 | 9.647 | 9.911 | 1,080,835 | +0.14(+1.46%) |
Jun 03, 2003 | 9.642 | 9.797 | 9.621 | 9.768 | 769,980 | +0.08(+0.78%) |
Jun 02, 2003 | 9.626 | 9.793 | 9.571 | 9.693 | 950,883 | +0.10(+1.00%) |
May 30, 2003 | 9.043 | 9.647 | 9.043 | 9.596 | 1,760,746 | +0.54(+5.92%) |
May 29, 2003 | 9.143 | 9.194 | 9.034 | 9.060 | 478,780 | -0.06(-0.64%) |
May 28, 2003 | 9.102 | 9.185 | 9.055 | 9.118 | 987,330 | +0.02(+0.23%) |
May 27, 2003 | 8.837 | 9.185 | 8.837 | 9.097 | 1,022,442 | +0.13(+1.40%) |
May 23, 2003 | 8.850 | 9.081 | 8.758 | 8.972 | 462,369 | +0.18(+2.05%) |
May 22, 2003 | 8.846 | 8.921 | 8.783 | 8.791 | 756,050 | -0.01(-0.14%) |
May 21, 2003 | 8.707 | 8.959 | 8.707 | 8.804 | 525,533 | +0.07(+0.77%) |
May 20, 2003 | 8.649 | 8.896 | 8.636 | 8.737 | 955,653 | +0.08(+0.92%) |
May 19, 2003 | 8.762 | 8.892 | 8.628 | 8.657 | 664,072 | -0.19(-2.13%) |
May 16, 2003 | 8.892 | 9.034 | 8.607 | 8.846 | 622,663 | -0.10(-1.08%) |
May 15, 2003 | 9.055 | 9.194 | 8.892 | 8.942 | 964,240 | -0.22(-2.42%) |
May 14, 2003 | 9.454 | 9.475 | 9.160 | 9.164 | 755,096 | -0.21(-2.19%) |
May 13, 2003 | 9.605 | 9.638 | 9.361 | 9.370 | 839,250 | -0.25(-2.61%) |
May 12, 2003 | 9.579 | 9.714 | 9.441 | 9.621 | 418,670 | +0.11(+1.15%) |
May 09, 2003 | 9.424 | 9.571 | 9.387 | 9.512 | 525,724 | +0.05(+0.58%) |
May 08, 2003 | 9.718 | 9.718 | 9.366 | 9.458 | 614,076 | -0.29(-3.01%) |
May 07, 2003 | 9.852 | 9.865 | 9.680 | 9.751 | 473,628 | -0.10(-1.06%) |
May 06, 2003 | 9.726 | 9.856 | 9.688 | 9.856 | 580,109 | +0.08(+0.86%) |
May 05, 2003 | 9.714 | 9.911 | 9.709 | 9.772 | 473,056 | +0.09(+0.91%) |
May 02, 2003 | 9.496 | 9.684 | 9.336 | 9.684 | 498,245 | +0.27(+2.85%) |
May 01, 2003 | 9.496 | 9.538 | 9.248 | 9.416 | 367,529 | -0.05(-0.58%) |
Apr 30, 2003 | 9.525 | 9.533 | 9.370 | 9.470 | 679,529 | -0.05(-0.48%) |
Apr 29, 2003 | 9.454 | 9.600 | 9.395 | 9.517 | 607,397 | +0.06(+0.67%) |
Apr 28, 2003 | 9.286 | 9.483 | 9.265 | 9.454 | 744,791 | +0.11(+1.17%) |
Apr 25, 2003 | 9.311 | 9.395 | 9.248 | 9.345 | 478,017 | +0.06(+0.63%) |
Apr 24, 2003 | 9.366 | 9.433 | 9.286 | 9.286 | 564,270 | -0.06(-0.63%) |
Apr 23, 2003 | 9.433 | 9.496 | 9.286 | 9.345 | 710,443 | -0.09(-0.98%) |
Apr 22, 2003 | 9.051 | 9.538 | 8.980 | 9.437 | 928,365 | +0.35(+3.88%) |
Apr 21, 2003 | 9.181 | 9.223 | 8.980 | 9.085 | 913,099 | -0.14(-1.50%) |
Apr 17, 2003 | 9.060 | 9.265 | 8.754 | 9.223 | 1,746,052 | +0.31(+3.43%) |
Apr 16, 2003 | 8.972 | 9.118 | 8.867 | 8.917 | 837,532 | -0.04(-0.47%) |
Apr 15, 2003 | 8.712 | 9.097 | 8.573 | 8.959 | 1,262,119 | +0.39(+4.50%) |
Apr 14, 2003 | 8.368 | 8.632 | 8.343 | 8.573 | 388,329 | +0.12(+1.39%) |
Apr 11, 2003 | 8.573 | 8.577 | 8.410 | 8.456 | 368,483 | -0.05(-0.54%) |
Apr 10, 2003 | 8.464 | 8.531 | 8.376 | 8.502 | 296,161 | +0.13(+1.60%) |
Apr 09, 2003 | 8.468 | 8.666 | 8.347 | 8.368 | 480,689 | -0.03(-0.35%) |
Apr 08, 2003 | 8.674 | 8.674 | 8.376 | 8.397 | 707,199 | -0.26(-3.05%) |
Apr 07, 2003 | 8.548 | 8.858 | 8.427 | 8.661 | 730,670 | +0.31(+3.77%) |
Apr 04, 2003 | 8.292 | 8.435 | 8.154 | 8.347 | 704,527 | +0.22(+2.73%) |
Apr 03, 2003 | 8.322 | 8.380 | 8.116 | 8.125 | 439,089 | -0.22(-2.61%) |
Apr 02, 2003 | 8.146 | 8.364 | 8.100 | 8.343 | 687,353 | +0.32(+3.97%) |