Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 9.076 | 9.155 | 8.856 | 8.911 | 536,624 | -0.06(-0.61%) |
Jun 27, 2003 | 8.880 | 9.320 | 8.880 | 8.966 | 423,115 | +0.05(+0.53%) |
Jun 26, 2003 | 8.581 | 9.076 | 8.518 | 8.919 | 665,913 | +0.39(+4.61%) |
Jun 25, 2003 | 8.408 | 8.684 | 8.330 | 8.526 | 538,151 | +0.13(+1.59%) |
Jun 24, 2003 | 8.487 | 8.636 | 8.298 | 8.393 | 277,283 | -0.09(-1.11%) |
Jun 23, 2003 | 8.684 | 8.762 | 8.456 | 8.487 | 681,565 | -0.27(-3.05%) |
Jun 20, 2003 | 9.037 | 9.124 | 8.636 | 8.754 | 625,320 | -0.25(-2.79%) |
Jun 19, 2003 | 9.108 | 9.399 | 8.959 | 9.006 | 1,349,133 | -0.06(-0.69%) |
Jun 18, 2003 | 8.621 | 9.108 | 8.511 | 9.069 | 708,670 | +0.39(+4.43%) |
Jun 17, 2003 | 8.526 | 8.684 | 8.361 | 8.684 | 627,737 | +0.20(+2.31%) |
Jun 16, 2003 | 8.495 | 8.684 | 8.298 | 8.487 | 964,321 | +0.00(+0.00%) |
Jun 13, 2003 | 8.762 | 9.100 | 8.416 | 8.487 | 835,923 | -0.43(-4.77%) |
Jun 12, 2003 | 8.605 | 9.037 | 8.605 | 8.912 | 760,971 | +0.24(+2.82%) |
Jun 11, 2003 | 8.794 | 8.801 | 8.385 | 8.668 | 916,219 | -0.16(-1.78%) |
Jun 10, 2003 | 9.014 | 9.037 | 8.558 | 8.825 | 1,828,749 | -0.23(-2.52%) |
Jun 09, 2003 | 9.807 | 9.799 | 9.014 | 9.053 | 780,810 | -0.75(-7.69%) |
Jun 06, 2003 | 10.26 | 10.49 | 9.524 | 9.807 | 1,214,627 | -0.14(-1.42%) |
Jun 05, 2003 | 9.839 | 10.10 | 9.627 | 9.949 | 1,830,276 | +0.09(+0.96%) |
Jun 04, 2003 | 9.399 | 9.925 | 9.296 | 9.854 | 1,026,675 | +0.52(+5.56%) |
Jun 03, 2003 | 9.234 | 9.501 | 9.014 | 9.336 | 931,490 | +0.04(+0.42%) |
Jun 02, 2003 | 9.430 | 9.603 | 9.241 | 9.296 | 1,176,833 | -0.06(-0.59%) |
May 30, 2003 | 8.896 | 9.367 | 8.864 | 9.351 | 1,234,733 | +0.57(+6.44%) |
May 29, 2003 | 8.330 | 8.872 | 8.330 | 8.786 | 745,064 | +0.41(+4.88%) |
May 28, 2003 | 8.479 | 8.707 | 8.314 | 8.377 | 811,236 | -0.01(-0.09%) |
May 27, 2003 | 7.819 | 8.471 | 7.756 | 8.385 | 876,135 | +0.57(+7.24%) |
May 23, 2003 | 7.937 | 7.937 | 7.788 | 7.819 | 353,889 | -0.10(-1.29%) |
May 22, 2003 | 7.788 | 8.016 | 7.788 | 7.921 | 441,439 | +0.14(+1.82%) |
May 21, 2003 | 7.740 | 7.890 | 7.662 | 7.780 | 542,351 | +0.01(+0.10%) |
May 20, 2003 | 7.693 | 7.906 | 7.630 | 7.772 | 912,147 | +0.11(+1.44%) |
May 19, 2003 | 7.803 | 8.016 | 7.630 | 7.662 | 1,376,747 | -0.31(-3.94%) |
May 16, 2003 | 7.961 | 8.149 | 7.780 | 7.976 | 1,417,850 | -0.03(-0.39%) |
May 15, 2003 | 7.992 | 8.039 | 7.874 | 8.008 | 571,746 | +0.02(+0.30%) |
May 14, 2003 | 7.906 | 8.188 | 7.764 | 7.984 | 604,577 | +0.08(+0.99%) |
May 13, 2003 | 7.992 | 8.094 | 7.858 | 7.906 | 649,879 | -0.16(-1.95%) |
May 12, 2003 | 7.355 | 8.228 | 7.308 | 8.063 | 1,300,268 | +0.70(+9.50%) |
May 09, 2003 | 7.190 | 7.379 | 7.135 | 7.363 | 615,012 | +0.34(+4.81%) |
May 08, 2003 | 7.151 | 7.261 | 6.978 | 7.025 | 930,090 | -0.20(-2.72%) |
May 07, 2003 | 7.222 | 7.583 | 7.096 | 7.222 | 1,466,460 | +0.03(+0.44%) |
May 06, 2003 | 6.821 | 7.387 | 6.735 | 7.190 | 1,427,394 | +0.46(+6.77%) |
May 05, 2003 | 6.719 | 6.986 | 6.570 | 6.735 | 1,440,119 | +0.06(+0.82%) |
May 02, 2003 | 6.554 | 6.837 | 6.530 | 6.680 | 994,225 | +0.09(+1.31%) |
May 01, 2003 | 6.664 | 6.711 | 6.491 | 6.593 | 887,460 | -0.06(-0.94%) |
Apr 30, 2003 | 6.868 | 6.868 | 6.601 | 6.656 | 1,097,936 | -0.18(-2.64%) |
Apr 29, 2003 | 6.923 | 7.112 | 6.821 | 6.837 | 478,343 | -0.05(-0.68%) |
Apr 28, 2003 | 6.813 | 7.096 | 6.805 | 6.884 | 695,436 | +0.04(+0.57%) |
Apr 25, 2003 | 7.073 | 7.096 | 6.837 | 6.845 | 1,179,505 | -0.23(-3.22%) |
Apr 24, 2003 | 7.025 | 7.183 | 6.829 | 7.073 | 836,305 | +0.00(+0.00%) |
Apr 23, 2003 | 7.112 | 7.198 | 7.010 | 7.073 | 893,059 | -0.02(-0.33%) |
Apr 22, 2003 | 6.735 | 7.096 | 6.593 | 7.096 | 634,991 | +0.22(+3.20%) |
Apr 21, 2003 | 6.939 | 7.151 | 6.821 | 6.876 | 810,727 | -0.13(-1.80%) |
Apr 17, 2003 | 6.452 | 7.088 | 6.405 | 7.002 | 950,069 | +0.63(+9.86%) |
Apr 16, 2003 | 6.310 | 6.656 | 6.287 | 6.373 | 1,423,958 | +0.12(+1.88%) |
Apr 15, 2003 | 6.106 | 6.428 | 5.894 | 6.255 | 1,253,821 | +0.13(+2.05%) |
Apr 14, 2003 | 5.965 | 6.200 | 5.933 | 6.130 | 1,231,424 | +0.16(+2.75%) |
Apr 11, 2003 | 6.224 | 6.350 | 5.965 | 5.965 | 1,246,568 | -0.26(-4.14%) |
Apr 10, 2003 | 6.507 | 6.522 | 6.207 | 6.223 | 1,272,909 | -0.27(-4.13%) |
Apr 09, 2003 | 6.648 | 6.837 | 6.318 | 6.491 | 1,811,443 | -0.15(-2.25%) |
Apr 08, 2003 | 7.308 | 7.308 | 6.593 | 6.640 | 1,654,794 | -0.63(-8.65%) |
Apr 07, 2003 | 7.355 | 7.599 | 7.214 | 7.269 | 545,787 | +0.15(+2.10%) |
Apr 04, 2003 | 7.355 | 7.465 | 7.104 | 7.120 | 310,496 | -0.20(-2.79%) |
Apr 03, 2003 | 7.780 | 7.819 | 7.316 | 7.324 | 739,847 | -0.46(-5.86%) |
Apr 02, 2003 | 7.646 | 7.874 | 7.630 | 7.780 | 1,362,622 | +0.20(+2.59%) |