Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.477 | 8.537 | 8.355 | 8.421 | 4,247,899 | -0.06(-0.66%) |
Jun 27, 2003 | 8.635 | 8.660 | 8.438 | 8.477 | 2,767,915 | -0.14(-1.66%) |
Jun 26, 2003 | 8.591 | 8.652 | 8.487 | 8.621 | 2,516,093 | +0.07(+0.83%) |
Jun 25, 2003 | 8.640 | 8.715 | 8.543 | 8.550 | 4,902,635 | -0.10(-1.12%) |
Jun 24, 2003 | 8.660 | 8.715 | 8.635 | 8.647 | 3,696,014 | -0.00(-0.06%) |
Jun 23, 2003 | 8.743 | 8.751 | 8.594 | 8.652 | 2,939,942 | -0.13(-1.50%) |
Jun 20, 2003 | 8.833 | 8.876 | 8.757 | 8.784 | 4,293,712 | -0.01(-0.09%) |
Jun 19, 2003 | 8.820 | 8.907 | 8.754 | 8.792 | 5,148,389 | -0.04(-0.47%) |
Jun 18, 2003 | 8.771 | 8.891 | 8.752 | 8.833 | 3,713,005 | +0.06(+0.71%) |
Jun 17, 2003 | 8.866 | 8.866 | 8.652 | 8.771 | 3,148,681 | -0.03(-0.37%) |
Jun 16, 2003 | 8.594 | 8.804 | 8.561 | 8.804 | 4,927,210 | +0.15(+1.75%) |
Jun 13, 2003 | 8.855 | 8.855 | 8.584 | 8.652 | 5,795,540 | -0.20(-2.27%) |
Jun 12, 2003 | 8.975 | 8.975 | 8.762 | 8.853 | 4,960,584 | -0.08(-0.90%) |
Jun 11, 2003 | 8.850 | 8.934 | 8.792 | 8.934 | 3,277,019 | +0.11(+1.19%) |
Jun 10, 2003 | 8.841 | 8.871 | 8.767 | 8.828 | 4,363,797 | -0.00(-0.06%) |
Jun 09, 2003 | 8.952 | 9.013 | 8.833 | 8.833 | 3,518,222 | -0.13(-1.49%) |
Jun 06, 2003 | 8.993 | 9.105 | 8.912 | 8.967 | 5,479,701 | +0.01(+0.11%) |
Jun 05, 2003 | 8.850 | 8.977 | 8.835 | 8.957 | 4,421,140 | +0.06(+0.70%) |
Jun 04, 2003 | 8.749 | 8.930 | 8.734 | 8.894 | 4,689,648 | +0.09(+1.07%) |
Jun 03, 2003 | 8.792 | 8.841 | 8.680 | 8.800 | 5,948,150 | +0.14(+1.64%) |
Jun 02, 2003 | 8.649 | 8.792 | 8.626 | 8.659 | 5,216,350 | +0.04(+0.46%) |
May 30, 2003 | 8.405 | 8.619 | 8.380 | 8.619 | 5,422,055 | +0.27(+3.20%) |
May 29, 2003 | 8.438 | 8.471 | 8.278 | 8.352 | 6,428,129 | -0.09(-1.02%) |
May 28, 2003 | 8.429 | 8.510 | 8.421 | 8.438 | 5,370,781 | +0.05(+0.59%) |
May 27, 2003 | 8.176 | 8.397 | 8.106 | 8.388 | 5,563,440 | +0.21(+2.62%) |
May 23, 2003 | 8.158 | 8.227 | 8.095 | 8.174 | 3,813,127 | +0.00(+0.00%) |
May 22, 2003 | 8.062 | 8.189 | 8.044 | 8.174 | 4,751,239 | +0.11(+1.37%) |
May 21, 2003 | 8.009 | 8.182 | 7.935 | 8.064 | 5,999,425 | +0.04(+0.55%) |
May 20, 2003 | 8.067 | 8.108 | 7.945 | 8.019 | 6,021,270 | +0.03(+0.37%) |
May 19, 2003 | 8.017 | 8.062 | 7.976 | 7.989 | 5,290,380 | -0.03(-0.35%) |
May 16, 2003 | 8.042 | 8.166 | 8.017 | 8.017 | 7,734,568 | -0.02(-0.31%) |
May 15, 2003 | 7.976 | 8.116 | 7.968 | 8.042 | 5,297,661 | +0.05(+0.64%) |
May 14, 2003 | 8.100 | 8.108 | 7.910 | 7.991 | 7,345,913 | -0.18(-2.20%) |
May 13, 2003 | 8.192 | 8.219 | 8.082 | 8.171 | 3,799,170 | -0.02(-0.24%) |
May 12, 2003 | 8.059 | 8.207 | 8.027 | 8.191 | 5,235,768 | +0.07(+0.87%) |
May 09, 2003 | 8.059 | 8.202 | 8.001 | 8.120 | 7,872,008 | +0.19(+2.37%) |
May 08, 2003 | 7.976 | 8.075 | 7.808 | 7.932 | 10,541,925 | -0.18(-2.17%) |
May 07, 2003 | 8.364 | 8.591 | 7.993 | 8.108 | 21,686,706 | -0.47(-5.48%) |
May 06, 2003 | 8.415 | 8.629 | 8.364 | 8.578 | 4,676,602 | +0.15(+1.78%) |
May 05, 2003 | 8.499 | 8.528 | 8.306 | 8.428 | 3,187,820 | -0.03(-0.35%) |
May 02, 2003 | 8.276 | 8.469 | 8.225 | 8.457 | 4,399,295 | +0.18(+2.21%) |
May 01, 2003 | 8.322 | 8.322 | 8.125 | 8.275 | 3,829,814 | -0.08(-0.97%) |
Apr 30, 2003 | 8.311 | 8.410 | 8.174 | 8.355 | 4,989,104 | +0.05(+0.56%) |
Apr 29, 2003 | 8.289 | 8.331 | 8.182 | 8.309 | 3,756,391 | -0.02(-0.26%) |
Apr 28, 2003 | 8.248 | 8.373 | 8.191 | 8.331 | 4,417,499 | +0.13(+1.59%) |
Apr 25, 2003 | 8.380 | 8.429 | 8.167 | 8.200 | 6,374,730 | -0.16(-1.89%) |
Apr 24, 2003 | 8.301 | 8.392 | 8.217 | 8.359 | 9,195,437 | +0.06(+0.69%) |
Apr 23, 2003 | 8.227 | 8.317 | 8.181 | 8.301 | 3,147,164 | +0.08(+0.92%) |
Apr 22, 2003 | 8.042 | 8.248 | 7.963 | 8.225 | 4,120,167 | +0.17(+2.17%) |
Apr 21, 2003 | 8.052 | 8.106 | 7.970 | 8.050 | 2,584,358 | -0.00(-0.02%) |
Apr 17, 2003 | 7.816 | 8.060 | 7.816 | 8.052 | 3,263,366 | +0.24(+3.01%) |
Apr 16, 2003 | 7.985 | 8.019 | 7.813 | 7.816 | 2,710,876 | -0.15(-1.84%) |
Apr 15, 2003 | 7.899 | 7.976 | 7.836 | 7.963 | 4,238,190 | +0.06(+0.81%) |
Apr 14, 2003 | 7.828 | 7.910 | 7.807 | 7.899 | 3,566,766 | +0.14(+1.83%) |
Apr 11, 2003 | 7.853 | 7.937 | 7.739 | 7.757 | 3,190,247 | -0.05(-0.70%) |
Apr 10, 2003 | 7.779 | 7.811 | 7.671 | 7.811 | 4,145,349 | +0.10(+1.35%) |
Apr 09, 2003 | 7.983 | 7.983 | 7.678 | 7.708 | 3,923,261 | -0.11(-1.43%) |
Apr 08, 2003 | 7.811 | 7.839 | 7.721 | 7.820 | 4,064,038 | -0.02(-0.27%) |
Apr 07, 2003 | 7.881 | 8.039 | 7.820 | 7.841 | 4,529,453 | -0.01(-0.10%) |
Apr 04, 2003 | 7.889 | 7.920 | 7.770 | 7.849 | 4,773,083 | -0.06(-0.77%) |
Apr 03, 2003 | 7.943 | 7.978 | 7.820 | 7.910 | 4,431,152 | +0.00(+0.04%) |
Apr 02, 2003 | 7.737 | 7.942 | 7.678 | 7.907 | 4,082,242 | +0.30(+3.97%) |