Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 9.067 | 9.368 | 9.056 | 9.268 | 1,469,153 | +0.20(+2.22%) |
Jun 27, 2003 | 9.024 | 9.130 | 9.008 | 9.067 | 561,702 | +0.08(+0.94%) |
Jun 26, 2003 | 8.892 | 9.040 | 8.839 | 8.982 | 325,911 | +0.06(+0.71%) |
Jun 25, 2003 | 9.077 | 9.077 | 8.903 | 8.918 | 412,821 | -0.06(-0.65%) |
Jun 24, 2003 | 9.120 | 9.172 | 8.892 | 8.977 | 808,828 | -0.13(-1.40%) |
Jun 23, 2003 | 9.416 | 9.416 | 9.003 | 9.104 | 701,891 | -0.22(-2.38%) |
Jun 20, 2003 | 9.448 | 9.501 | 9.321 | 9.326 | 594,198 | -0.17(-1.84%) |
Jun 19, 2003 | 9.458 | 9.569 | 9.400 | 9.501 | 808,261 | +0.11(+1.18%) |
Jun 18, 2003 | 9.527 | 9.554 | 9.374 | 9.389 | 722,674 | -0.08(-0.89%) |
Jun 17, 2003 | 9.448 | 9.569 | 9.395 | 9.474 | 1,492,581 | +0.13(+1.42%) |
Jun 16, 2003 | 9.135 | 9.352 | 9.109 | 9.342 | 789,745 | +0.21(+2.32%) |
Jun 13, 2003 | 9.194 | 9.204 | 9.019 | 9.130 | 653,524 | -0.07(-0.75%) |
Jun 12, 2003 | 9.067 | 9.225 | 9.061 | 9.199 | 494,063 | +0.11(+1.16%) |
Jun 11, 2003 | 8.945 | 9.141 | 8.945 | 9.093 | 879,489 | +0.19(+2.14%) |
Jun 10, 2003 | 8.839 | 8.945 | 8.813 | 8.903 | 773,497 | +0.06(+0.72%) |
Jun 09, 2003 | 8.977 | 8.977 | 8.791 | 8.839 | 802,782 | -0.13(-1.42%) |
Jun 06, 2003 | 9.051 | 9.067 | 8.945 | 8.966 | 1,313,472 | +0.15(+1.74%) |
Jun 05, 2003 | 8.940 | 8.950 | 8.654 | 8.813 | 1,782,973 | -0.08(-0.89%) |
Jun 04, 2003 | 8.971 | 9.183 | 8.876 | 8.892 | 1,136,440 | -0.10(-1.06%) |
Jun 03, 2003 | 8.966 | 9.067 | 8.844 | 8.987 | 747,613 | +0.10(+1.07%) |
Jun 02, 2003 | 8.945 | 9.125 | 8.892 | 8.892 | 898,760 | +0.22(+2.56%) |
May 30, 2003 | 8.617 | 8.680 | 8.484 | 8.670 | 1,163,080 | +0.05(+0.61%) |
May 29, 2003 | 8.564 | 8.707 | 8.532 | 8.617 | 420,945 | +0.07(+0.80%) |
May 28, 2003 | 8.860 | 8.860 | 8.516 | 8.548 | 512,012 | -0.21(-2.42%) |
May 27, 2003 | 8.601 | 8.839 | 8.553 | 8.760 | 373,901 | +0.14(+1.66%) |
May 23, 2003 | 8.611 | 8.643 | 8.506 | 8.617 | 369,555 | +0.04(+0.49%) |
May 22, 2003 | 8.527 | 8.728 | 8.516 | 8.574 | 406,586 | +0.08(+0.93%) |
May 21, 2003 | 8.675 | 8.675 | 8.495 | 8.495 | 514,657 | -0.17(-1.95%) |
May 20, 2003 | 8.680 | 8.712 | 8.532 | 8.664 | 674,306 | -0.06(-0.67%) |
May 19, 2003 | 8.791 | 8.813 | 8.659 | 8.723 | 517,491 | -0.06(-0.72%) |
May 16, 2003 | 8.955 | 8.955 | 8.733 | 8.786 | 2,096,227 | -0.17(-1.89%) |
May 15, 2003 | 8.998 | 9.098 | 8.929 | 8.955 | 669,016 | -0.04(-0.41%) |
May 14, 2003 | 9.188 | 9.231 | 8.961 | 8.993 | 877,600 | -0.27(-2.91%) |
May 13, 2003 | 9.268 | 9.331 | 9.236 | 9.262 | 431,526 | -0.10(-1.07%) |
May 12, 2003 | 9.262 | 9.363 | 9.231 | 9.363 | 734,954 | +0.10(+1.09%) |
May 09, 2003 | 9.262 | 9.368 | 9.252 | 9.262 | 609,691 | +0.08(+0.86%) |
May 08, 2003 | 9.289 | 9.326 | 9.130 | 9.183 | 590,986 | -0.14(-1.53%) |
May 07, 2003 | 9.368 | 9.368 | 9.262 | 9.326 | 886,480 | -0.04(-0.45%) |
May 06, 2003 | 9.379 | 9.580 | 9.262 | 9.368 | 1,034,226 | +0.02(+0.17%) |
May 05, 2003 | 9.501 | 9.501 | 9.284 | 9.352 | 1,275,118 | -0.12(-1.23%) |
May 02, 2003 | 9.368 | 9.580 | 9.315 | 9.469 | 742,701 | +0.04(+0.45%) |
May 01, 2003 | 9.384 | 9.448 | 9.141 | 9.427 | 576,061 | +0.06(+0.62%) |
Apr 30, 2003 | 9.289 | 9.479 | 9.188 | 9.368 | 731,365 | +0.01(+0.06%) |
Apr 29, 2003 | 9.448 | 9.448 | 9.172 | 9.363 | 1,423,053 | -0.30(-3.07%) |
Apr 28, 2003 | 9.554 | 9.681 | 9.538 | 9.659 | 524,104 | +0.11(+1.11%) |
Apr 25, 2003 | 9.686 | 9.696 | 9.501 | 9.554 | 424,535 | -0.19(-1.90%) |
Apr 24, 2003 | 9.506 | 9.792 | 9.389 | 9.739 | 708,315 | +0.24(+2.51%) |
Apr 23, 2003 | 9.554 | 9.580 | 9.485 | 9.501 | 314,386 | -0.11(-1.10%) |
Apr 22, 2003 | 9.474 | 9.659 | 9.442 | 9.607 | 506,155 | +0.13(+1.40%) |
Apr 21, 2003 | 9.411 | 9.522 | 9.384 | 9.474 | 265,641 | +0.03(+0.34%) |
Apr 17, 2003 | 9.395 | 9.517 | 9.374 | 9.442 | 1,097,897 | +0.05(+0.51%) |
Apr 16, 2003 | 9.262 | 9.448 | 9.262 | 9.395 | 702,458 | +0.18(+1.95%) |
Apr 15, 2003 | 9.225 | 9.262 | 9.178 | 9.215 | 310,797 | -0.08(-0.85%) |
Apr 14, 2003 | 9.130 | 9.315 | 9.104 | 9.294 | 645,211 | +0.20(+2.15%) |
Apr 11, 2003 | 9.104 | 9.215 | 9.051 | 9.098 | 1,175,738 | -0.02(-0.17%) |
Apr 10, 2003 | 9.109 | 9.210 | 8.998 | 9.114 | 910,852 | -0.04(-0.46%) |
Apr 09, 2003 | 9.030 | 9.241 | 9.030 | 9.157 | 1,168,748 | +0.09(+0.99%) |
Apr 08, 2003 | 8.950 | 9.130 | 8.892 | 9.067 | 1,621,812 | +0.07(+0.76%) |
Apr 07, 2003 | 8.733 | 9.077 | 8.733 | 8.998 | 1,116,035 | +0.39(+4.55%) |
Apr 04, 2003 | 8.760 | 8.818 | 8.585 | 8.606 | 281,134 | -0.15(-1.75%) |
Apr 03, 2003 | 8.733 | 8.807 | 8.654 | 8.760 | 349,528 | +0.03(+0.30%) |
Apr 02, 2003 | 8.548 | 8.844 | 8.521 | 8.733 | 366,532 | +0.29(+3.45%) |