Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.374 | 8.410 | 8.204 | 8.233 | 838,656 | -0.14(-1.69%) |
Jun 27, 2003 | 8.263 | 8.468 | 8.233 | 8.374 | 584,724 | +0.04(+0.42%) |
Jun 26, 2003 | 8.327 | 8.386 | 8.216 | 8.339 | 851,069 | +0.11(+1.29%) |
Jun 25, 2003 | 8.410 | 8.410 | 8.221 | 8.233 | 805,327 | -0.12(-1.48%) |
Jun 24, 2003 | 8.339 | 8.468 | 8.210 | 8.357 | 501,119 | +0.04(+0.42%) |
Jun 23, 2003 | 8.380 | 8.410 | 8.210 | 8.321 | 442,794 | -0.08(-0.98%) |
Jun 20, 2003 | 8.368 | 8.439 | 8.363 | 8.404 | 255,065 | +0.01(+0.14%) |
Jun 19, 2003 | 8.562 | 8.645 | 8.321 | 8.392 | 544,480 | -0.20(-2.33%) |
Jun 18, 2003 | 8.615 | 8.704 | 8.562 | 8.592 | 342,128 | -0.07(-0.81%) |
Jun 17, 2003 | 8.680 | 8.686 | 8.604 | 8.662 | 266,288 | -0.01(-0.14%) |
Jun 16, 2003 | 8.486 | 8.710 | 8.486 | 8.674 | 590,732 | +0.14(+1.65%) |
Jun 13, 2003 | 8.498 | 8.639 | 8.498 | 8.533 | 490,916 | -0.05(-0.62%) |
Jun 12, 2003 | 8.598 | 8.662 | 8.498 | 8.586 | 326,484 | -0.03(-0.33%) |
Jun 11, 2003 | 8.580 | 8.615 | 8.421 | 8.615 | 454,697 | +0.12(+1.38%) |
Jun 10, 2003 | 8.327 | 8.551 | 8.327 | 8.498 | 487,685 | +0.15(+1.76%) |
Jun 09, 2003 | 8.333 | 8.392 | 8.310 | 8.351 | 510,929 | +0.02(+0.21%) |
Jun 06, 2003 | 8.398 | 8.521 | 8.321 | 8.333 | 642,765 | -0.05(-0.56%) |
Jun 05, 2003 | 8.280 | 8.398 | 8.274 | 8.380 | 485,475 | -0.01(-0.13%) |
Jun 04, 2003 | 8.398 | 8.404 | 8.233 | 8.391 | 588,351 | -0.01(-0.08%) |
Jun 03, 2003 | 8.386 | 8.398 | 8.298 | 8.398 | 399,262 | +0.03(+0.35%) |
Jun 02, 2003 | 8.433 | 8.439 | 8.210 | 8.368 | 598,044 | -0.02(-0.21%) |
May 30, 2003 | 8.380 | 8.498 | 8.292 | 8.386 | 758,395 | +0.02(+0.21%) |
May 29, 2003 | 8.621 | 8.680 | 8.245 | 8.368 | 722,686 | -0.21(-2.47%) |
May 28, 2003 | 8.380 | 8.621 | 8.351 | 8.580 | 1,233,838 | +0.12(+1.46%) |
May 27, 2003 | 8.263 | 8.480 | 8.251 | 8.457 | 778,120 | +0.22(+2.64%) |
May 23, 2003 | 8.239 | 8.268 | 8.186 | 8.239 | 444,494 | +0.00(+0.00%) |
May 22, 2003 | 8.145 | 8.310 | 8.074 | 8.239 | 887,118 | +0.12(+1.52%) |
May 21, 2003 | 8.110 | 8.139 | 8.039 | 8.116 | 620,319 | +0.00(+0.00%) |
May 20, 2003 | 7.939 | 8.116 | 7.863 | 8.116 | 924,188 | +0.24(+2.99%) |
May 19, 2003 | 7.857 | 7.927 | 7.792 | 7.880 | 301,317 | +0.02(+0.22%) |
May 16, 2003 | 7.845 | 7.980 | 7.651 | 7.863 | 353,351 | -0.12(-1.47%) |
May 15, 2003 | 8.016 | 8.086 | 7.927 | 7.980 | 335,326 | -0.03(-0.37%) |
May 14, 2003 | 7.974 | 8.069 | 7.910 | 8.010 | 661,470 | +0.04(+0.44%) |
May 13, 2003 | 8.116 | 8.116 | 7.939 | 7.974 | 422,218 | -0.09(-1.09%) |
May 12, 2003 | 8.086 | 8.151 | 8.010 | 8.063 | 1,080,628 | -0.03(-0.36%) |
May 09, 2003 | 7.998 | 8.116 | 7.833 | 8.092 | 760,265 | +0.08(+0.95%) |
May 08, 2003 | 7.974 | 8.027 | 7.898 | 8.016 | 674,733 | +0.02(+0.22%) |
May 07, 2003 | 7.939 | 8.069 | 7.880 | 7.998 | 378,177 | -0.01(-0.07%) |
May 06, 2003 | 8.027 | 8.086 | 7.927 | 8.004 | 642,765 | -0.06(-0.80%) |
May 05, 2003 | 8.074 | 8.116 | 7.974 | 8.069 | 1,045,089 | +0.02(+0.29%) |
May 02, 2003 | 7.804 | 8.086 | 7.763 | 8.045 | 1,063,454 | +0.24(+3.09%) |
May 01, 2003 | 7.869 | 7.869 | 7.745 | 7.804 | 269,009 | -0.06(-0.75%) |
Apr 30, 2003 | 7.792 | 7.886 | 7.751 | 7.863 | 632,733 | +0.07(+0.91%) |
Apr 29, 2003 | 7.757 | 7.839 | 7.663 | 7.792 | 426,810 | +0.05(+0.61%) |
Apr 28, 2003 | 7.698 | 7.757 | 7.645 | 7.745 | 440,413 | +0.06(+0.77%) |
Apr 25, 2003 | 7.733 | 7.733 | 7.398 | 7.686 | 282,102 | -0.02(-0.23%) |
Apr 24, 2003 | 7.674 | 7.763 | 7.633 | 7.704 | 897,151 | +0.04(+0.54%) |
Apr 23, 2003 | 7.498 | 7.663 | 7.469 | 7.663 | 826,923 | +0.19(+2.60%) |
Apr 22, 2003 | 7.486 | 7.510 | 7.433 | 7.469 | 1,010,400 | -0.03(-0.39%) |
Apr 21, 2003 | 7.533 | 7.557 | 7.469 | 7.498 | 559,104 | -0.04(-0.55%) |
Apr 17, 2003 | 7.498 | 7.586 | 7.439 | 7.539 | 405,044 | +0.07(+0.94%) |
Apr 16, 2003 | 7.510 | 7.527 | 7.298 | 7.469 | 899,701 | +0.00(+0.00%) |
Apr 15, 2003 | 7.510 | 7.516 | 7.439 | 7.469 | 175,145 | -0.04(-0.51%) |
Apr 14, 2003 | 7.410 | 7.527 | 7.410 | 7.507 | 214,935 | +0.07(+0.91%) |
Apr 11, 2003 | 7.586 | 7.586 | 7.428 | 7.439 | 92,163 | -0.08(-1.09%) |
Apr 10, 2003 | 7.527 | 7.586 | 7.475 | 7.522 | 245,883 | -0.02(-0.31%) |
Apr 09, 2003 | 7.522 | 7.610 | 7.510 | 7.545 | 509,961 | +0.02(+0.23%) |
Apr 08, 2003 | 7.486 | 7.551 | 7.398 | 7.527 | 404,534 | +0.09(+1.27%) |
Apr 07, 2003 | 7.522 | 7.522 | 7.369 | 7.433 | 308,969 | +0.05(+0.71%) |
Apr 04, 2003 | 7.551 | 7.551 | 7.380 | 7.381 | 219,526 | -0.06(-0.86%) |
Apr 03, 2003 | 7.539 | 7.557 | 7.439 | 7.445 | 131,613 | -0.08(-1.02%) |
Apr 02, 2003 | 7.451 | 7.557 | 7.451 | 7.522 | 385,829 | +0.08(+1.11%) |