Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 10.46 | 10.74 | 10.35 | 10.55 | 161,800 | -0.13(-1.22%) |
Jun 27, 2003 | 10.49 | 10.69 | 10.46 | 10.68 | 54,900 | +0.18(+1.71%) |
Jun 26, 2003 | 10.24 | 10.50 | 10.13 | 10.50 | 48,300 | +0.31(+3.04%) |
Jun 25, 2003 | 10.30 | 10.31 | 10.00 | 10.19 | 60,400 | -0.14(-1.36%) |
Jun 24, 2003 | 10.01 | 10.33 | 10.01 | 10.33 | 44,000 | +0.22(+2.18%) |
Jun 23, 2003 | 9.900 | 10.20 | 9.900 | 10.11 | 130,600 | -0.20(-1.94%) |
Jun 20, 2003 | 10.20 | 10.59 | 10.20 | 10.31 | 120,800 | -0.46(-4.27%) |
Jun 19, 2003 | 10.88 | 10.92 | 10.65 | 10.77 | 95,600 | -0.16(-1.46%) |
Jun 18, 2003 | 10.90 | 10.95 | 10.81 | 10.93 | 79,400 | +0.02(+0.18%) |
Jun 17, 2003 | 10.82 | 10.95 | 10.65 | 10.91 | 77,300 | +0.06(+0.55%) |
Jun 16, 2003 | 10.75 | 10.87 | 10.65 | 10.85 | 107,600 | +0.00(+0.00%) |
Jun 13, 2003 | 10.98 | 10.99 | 10.71 | 10.85 | 74,000 | -0.05(-0.46%) |
Jun 12, 2003 | 10.80 | 10.99 | 10.79 | 10.90 | 156,900 | +0.26(+2.44%) |
Jun 11, 2003 | 10.50 | 10.74 | 10.02 | 10.64 | 170,900 | +0.12(+1.14%) |
Jun 10, 2003 | 10.50 | 10.70 | 10.40 | 10.52 | 56,500 | -0.19(-1.77%) |
Jun 09, 2003 | 10.67 | 10.75 | 10.40 | 10.71 | 61,400 | -0.06(-0.56%) |
Jun 06, 2003 | 10.65 | 10.93 | 10.50 | 10.77 | 99,200 | +0.27(+2.57%) |
Jun 05, 2003 | 10.45 | 10.50 | 10.27 | 10.50 | 75,700 | +0.00(+0.00%) |
Jun 04, 2003 | 10.20 | 10.70 | 10.20 | 10.50 | 153,800 | +0.40(+3.96%) |
Jun 03, 2003 | 9.650 | 10.15 | 9.650 | 10.10 | 91,300 | +0.50(+5.21%) |
Jun 02, 2003 | 9.890 | 9.900 | 9.500 | 9.600 | 104,300 | -0.29(-2.93%) |
May 30, 2003 | 9.600 | 9.890 | 9.500 | 9.890 | 110,800 | +0.39(+4.11%) |
May 29, 2003 | 9.300 | 9.600 | 9.210 | 9.500 | 77,000 | +0.13(+1.39%) |
May 28, 2003 | 9.080 | 9.430 | 9.050 | 9.370 | 58,100 | +0.13(+1.41%) |
May 27, 2003 | 9.050 | 9.240 | 9.020 | 9.240 | 57,200 | +0.18(+1.99%) |
May 23, 2003 | 8.850 | 9.130 | 8.750 | 9.060 | 63,200 | +0.21(+2.37%) |
May 22, 2003 | 8.770 | 8.850 | 8.740 | 8.850 | 32,100 | -0.07(-0.78%) |
May 21, 2003 | 8.750 | 8.930 | 8.700 | 8.920 | 22,900 | +0.08(+0.90%) |
May 20, 2003 | 8.720 | 8.940 | 8.700 | 8.840 | 41,700 | +0.12(+1.38%) |
May 19, 2003 | 8.720 | 8.890 | 8.700 | 8.720 | 34,400 | -0.24(-2.68%) |
May 16, 2003 | 8.930 | 9.030 | 8.900 | 8.960 | 41,300 | -0.03(-0.33%) |
May 15, 2003 | 8.750 | 9.000 | 8.750 | 8.990 | 48,200 | +0.14(+1.58%) |
May 14, 2003 | 8.750 | 8.930 | 8.750 | 8.850 | 32,500 | -0.10(-1.12%) |
May 13, 2003 | 8.750 | 8.950 | 8.710 | 8.950 | 39,800 | +0.05(+0.56%) |
May 12, 2003 | 8.800 | 9.000 | 8.800 | 8.900 | 39,000 | -0.04(-0.45%) |
May 09, 2003 | 8.550 | 8.940 | 8.550 | 8.940 | 53,200 | +0.29(+3.35%) |
May 08, 2003 | 8.800 | 8.950 | 8.650 | 8.650 | 49,600 | -0.39(-4.31%) |
May 07, 2003 | 9.220 | 9.290 | 9.020 | 9.040 | 50,900 | -0.28(-3.00%) |
May 06, 2003 | 9.050 | 9.320 | 9.050 | 9.320 | 73,700 | +0.09(+0.98%) |
May 05, 2003 | 9.030 | 9.230 | 8.980 | 9.230 | 53,100 | +0.10(+1.10%) |
May 02, 2003 | 9.200 | 9.300 | 8.850 | 9.130 | 64,600 | -0.17(-1.83%) |
May 01, 2003 | 8.750 | 9.310 | 8.750 | 9.300 | 87,700 | +0.31(+3.45%) |
Apr 30, 2003 | 8.700 | 9.000 | 8.660 | 8.990 | 38,500 | +0.24(+2.74%) |
Apr 29, 2003 | 8.850 | 9.000 | 8.750 | 8.750 | 34,800 | -0.20(-2.23%) |
Apr 28, 2003 | 8.350 | 9.000 | 8.320 | 8.950 | 143,600 | +0.60(+7.19%) |
Apr 25, 2003 | 8.050 | 8.390 | 8.020 | 8.350 | 64,300 | +0.20(+2.45%) |
Apr 24, 2003 | 7.940 | 8.290 | 7.930 | 8.150 | 58,600 | +0.06(+0.74%) |
Apr 23, 2003 | 7.850 | 8.090 | 7.850 | 8.090 | 71,300 | +0.19(+2.41%) |
Apr 22, 2003 | 7.850 | 7.900 | 7.730 | 7.900 | 71,400 | +0.16(+2.07%) |
Apr 21, 2003 | 7.700 | 7.740 | 7.680 | 7.740 | 64,200 | -0.14(-1.78%) |
Apr 17, 2003 | 7.700 | 7.900 | 7.570 | 7.880 | 71,700 | +0.18(+2.34%) |
Apr 16, 2003 | 7.850 | 7.990 | 7.580 | 7.700 | 138,600 | -0.25(-3.14%) |
Apr 15, 2003 | 7.700 | 7.950 | 7.700 | 7.950 | 49,000 | +0.17(+2.19%) |
Apr 14, 2003 | 7.650 | 7.940 | 7.650 | 7.780 | 50,200 | +0.13(+1.70%) |
Apr 11, 2003 | 7.820 | 7.890 | 7.500 | 7.650 | 50,900 | -0.27(-3.41%) |
Apr 10, 2003 | 7.500 | 7.980 | 7.500 | 7.920 | 56,200 | +0.26(+3.39%) |
Apr 09, 2003 | 7.760 | 8.000 | 7.650 | 7.660 | 23,100 | -0.10(-1.29%) |
Apr 08, 2003 | 7.850 | 7.850 | 7.750 | 7.760 | 22,900 | +0.01(+0.13%) |
Apr 07, 2003 | 7.870 | 7.900 | 7.600 | 7.750 | 17,600 | -0.06(-0.77%) |
Apr 04, 2003 | 7.950 | 7.950 | 7.700 | 7.810 | 16,200 | -0.14(-1.76%) |
Apr 03, 2003 | 7.900 | 8.050 | 7.850 | 7.950 | 78,000 | -0.05(-0.62%) |
Apr 02, 2003 | 7.420 | 8.050 | 7.420 | 8.000 | 145,000 | +0.51(+6.81%) |