Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.586 | 8.701 | 8.547 | 8.644 | 1,616,024 | +0.06(+0.68%) |
Jun 27, 2003 | 8.701 | 8.701 | 8.586 | 8.586 | 1,442,352 | -0.10(-1.20%) |
Jun 26, 2003 | 8.656 | 8.713 | 8.614 | 8.690 | 1,147,139 | +0.04(+0.43%) |
Jun 25, 2003 | 8.789 | 8.852 | 8.648 | 8.653 | 1,544,912 | -0.10(-1.19%) |
Jun 24, 2003 | 8.634 | 8.852 | 8.634 | 8.757 | 2,097,942 | +0.03(+0.34%) |
Jun 23, 2003 | 8.806 | 8.826 | 8.669 | 8.727 | 1,953,451 | -0.16(-1.83%) |
Jun 20, 2003 | 9.038 | 9.057 | 8.847 | 8.889 | 2,609,607 | -0.12(-1.37%) |
Jun 19, 2003 | 9.444 | 9.444 | 9.001 | 9.013 | 3,164,903 | -0.44(-4.68%) |
Jun 18, 2003 | 9.327 | 9.495 | 9.327 | 9.456 | 734,633 | +0.02(+0.17%) |
Jun 17, 2003 | 9.539 | 9.574 | 9.419 | 9.440 | 553,596 | -0.09(-0.91%) |
Jun 16, 2003 | 9.459 | 9.528 | 9.449 | 9.527 | 700,636 | +0.08(+0.86%) |
Jun 13, 2003 | 9.433 | 9.479 | 9.362 | 9.445 | 1,162,438 | +0.03(+0.32%) |
Jun 12, 2003 | 9.521 | 9.521 | 9.322 | 9.415 | 1,759,098 | -0.07(-0.74%) |
Jun 11, 2003 | 9.565 | 9.583 | 9.433 | 9.486 | 1,074,610 | -0.04(-0.46%) |
Jun 10, 2003 | 9.557 | 9.557 | 9.424 | 9.530 | 1,251,115 | -0.03(-0.30%) |
Jun 09, 2003 | 9.530 | 9.606 | 9.468 | 9.558 | 1,510,348 | -0.05(-0.51%) |
Jun 06, 2003 | 9.698 | 9.759 | 9.535 | 9.608 | 2,032,779 | -0.10(-1.02%) |
Jun 05, 2003 | 9.609 | 9.745 | 9.587 | 9.707 | 665,221 | +0.11(+1.10%) |
Jun 04, 2003 | 9.565 | 9.654 | 9.560 | 9.601 | 518,465 | +0.05(+0.48%) |
Jun 03, 2003 | 9.715 | 9.715 | 9.484 | 9.555 | 1,466,151 | -0.17(-1.78%) |
Jun 02, 2003 | 9.733 | 9.767 | 9.689 | 9.728 | 1,282,846 | +0.01(+0.07%) |
May 30, 2003 | 9.557 | 9.759 | 9.541 | 9.721 | 1,419,121 | +0.18(+1.87%) |
May 29, 2003 | 9.565 | 9.671 | 9.498 | 9.542 | 1,285,396 | +0.01(+0.11%) |
May 28, 2003 | 9.242 | 9.546 | 9.219 | 9.532 | 2,219,767 | +0.25(+2.72%) |
May 27, 2003 | 9.172 | 9.325 | 9.138 | 9.279 | 1,341,492 | +0.11(+1.17%) |
May 23, 2003 | 9.110 | 9.318 | 9.098 | 9.172 | 1,066,961 | +0.04(+0.48%) |
May 22, 2003 | 9.122 | 9.165 | 9.052 | 9.128 | 591,560 | +0.01(+0.06%) |
May 21, 2003 | 9.177 | 9.188 | 9.034 | 9.122 | 668,054 | -0.06(-0.65%) |
May 20, 2003 | 9.189 | 9.248 | 9.075 | 9.182 | 663,805 | +0.03(+0.29%) |
May 19, 2003 | 9.149 | 9.182 | 9.117 | 9.156 | 497,216 | -0.04(-0.40%) |
May 16, 2003 | 9.107 | 9.283 | 8.974 | 9.193 | 2,054,594 | -0.18(-1.88%) |
May 15, 2003 | 9.320 | 9.377 | 9.265 | 9.369 | 724,434 | +0.09(+1.01%) |
May 14, 2003 | 9.484 | 9.491 | 9.267 | 9.276 | 944,286 | -0.11(-1.18%) |
May 13, 2003 | 9.371 | 9.401 | 9.320 | 9.387 | 610,258 | +0.01(+0.06%) |
May 12, 2003 | 9.422 | 9.479 | 9.369 | 9.382 | 774,014 | -0.04(-0.43%) |
May 09, 2003 | 9.318 | 9.486 | 9.304 | 9.422 | 950,802 | +0.11(+1.23%) |
May 08, 2003 | 9.380 | 9.389 | 9.216 | 9.308 | 558,129 | -0.07(-0.77%) |
May 07, 2003 | 9.341 | 9.440 | 9.301 | 9.380 | 655,872 | +0.06(+0.68%) |
May 06, 2003 | 9.239 | 9.362 | 9.202 | 9.317 | 866,941 | +0.05(+0.55%) |
May 05, 2003 | 9.366 | 9.417 | 9.228 | 9.265 | 1,043,446 | -0.10(-1.07%) |
May 02, 2003 | 9.336 | 9.433 | 9.313 | 9.366 | 1,019,364 | +0.01(+0.15%) |
May 01, 2003 | 9.447 | 9.447 | 9.107 | 9.352 | 2,288,612 | -0.10(-1.01%) |
Apr 30, 2003 | 9.389 | 9.530 | 9.295 | 9.447 | 3,695,551 | +0.15(+1.59%) |
Apr 29, 2003 | 8.455 | 9.317 | 8.341 | 9.299 | 7,130,736 | +0.57(+6.51%) |
Apr 28, 2003 | 8.630 | 8.780 | 8.612 | 8.731 | 1,032,397 | +0.13(+1.50%) |
Apr 25, 2003 | 8.595 | 8.667 | 8.570 | 8.602 | 1,112,575 | -0.01(-0.10%) |
Apr 24, 2003 | 8.815 | 8.863 | 8.579 | 8.611 | 2,987,548 | -0.48(-5.26%) |
Apr 23, 2003 | 8.930 | 9.101 | 8.796 | 9.089 | 2,106,158 | +0.17(+1.94%) |
Apr 22, 2003 | 8.761 | 8.964 | 8.706 | 8.916 | 1,573,810 | +0.16(+1.81%) |
Apr 21, 2003 | 8.718 | 8.842 | 8.713 | 8.757 | 697,802 | +0.00(+0.04%) |
Apr 17, 2003 | 8.709 | 8.817 | 8.709 | 8.754 | 962,985 | +0.04(+0.51%) |
Apr 16, 2003 | 8.859 | 8.859 | 8.697 | 8.709 | 1,296,446 | -0.15(-1.71%) |
Apr 15, 2003 | 8.891 | 8.914 | 8.789 | 8.861 | 896,972 | -0.01(-0.16%) |
Apr 14, 2003 | 8.711 | 8.904 | 8.711 | 8.875 | 857,025 | +0.17(+1.90%) |
Apr 11, 2003 | 8.558 | 8.725 | 8.558 | 8.709 | 1,022,764 | +0.20(+2.30%) |
Apr 10, 2003 | 8.494 | 8.547 | 8.462 | 8.514 | 689,303 | -0.02(-0.19%) |
Apr 09, 2003 | 8.648 | 8.708 | 8.464 | 8.529 | 903,205 | -0.12(-1.37%) |
Apr 08, 2003 | 8.656 | 8.748 | 8.602 | 8.648 | 730,100 | -0.03(-0.33%) |
Apr 07, 2003 | 8.877 | 8.995 | 8.669 | 8.676 | 996,982 | -0.10(-1.15%) |
Apr 04, 2003 | 8.798 | 8.886 | 8.736 | 8.776 | 757,582 | +0.02(+0.20%) |
Apr 03, 2003 | 8.757 | 8.796 | 8.708 | 8.759 | 796,962 | +0.03(+0.32%) |
Apr 02, 2003 | 8.674 | 8.759 | 8.637 | 8.731 | 809,145 | +0.12(+1.44%) |