Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 10.18 | 10.29 | 9.806 | 9.994 | 86,416 | -0.19(-1.85%) |
Jun 27, 2003 | 9.107 | 10.18 | 9.287 | 10.18 | 25,518 | +1.08(+11.81%) |
Jun 26, 2003 | 9.058 | 9.250 | 8.979 | 9.107 | 11,303 | +0.07(+0.75%) |
Jun 25, 2003 | 9.159 | 9.250 | 9.024 | 9.039 | 14,627 | -0.26(-2.75%) |
Jun 24, 2003 | 8.881 | 9.332 | 8.844 | 9.295 | 49,866 | +0.32(+3.52%) |
Jun 23, 2003 | 9.167 | 9.167 | 8.768 | 8.979 | 16,223 | -0.05(-0.50%) |
Jun 20, 2003 | 9.355 | 9.483 | 8.993 | 9.024 | 19,148 | -0.38(-4.08%) |
Jun 19, 2003 | 9.430 | 9.505 | 9.378 | 9.408 | 25,265 | -0.11(-1.18%) |
Jun 18, 2003 | 9.077 | 9.588 | 8.949 | 9.520 | 63,696 | +0.50(+5.50%) |
Jun 17, 2003 | 9.212 | 9.250 | 8.874 | 9.024 | 41,754 | -0.19(-2.04%) |
Jun 16, 2003 | 9.400 | 9.408 | 9.062 | 9.212 | 53,988 | -0.25(-2.69%) |
Jun 13, 2003 | 9.543 | 9.889 | 9.438 | 9.467 | 17,686 | -0.05(-0.56%) |
Jun 12, 2003 | 9.400 | 9.663 | 9.257 | 9.520 | 34,042 | -0.01(-0.08%) |
Jun 11, 2003 | 9.626 | 9.626 | 9.400 | 9.528 | 10,239 | +0.05(+0.48%) |
Jun 10, 2003 | 9.490 | 9.633 | 9.475 | 9.483 | 5,319 | +0.03(+0.32%) |
Jun 09, 2003 | 9.603 | 9.513 | 9.438 | 9.453 | 2,659 | -0.15(-1.57%) |
Jun 06, 2003 | 9.761 | 9.836 | 9.558 | 9.603 | 23,005 | -0.17(-1.77%) |
Jun 05, 2003 | 9.114 | 9.776 | 9.114 | 9.776 | 24,334 | +0.57(+6.21%) |
Jun 04, 2003 | 9.701 | 9.701 | 9.107 | 9.205 | 53,855 | -0.50(-5.12%) |
Jun 03, 2003 | 9.806 | 9.806 | 9.566 | 9.701 | 23,670 | -0.07(-0.69%) |
Jun 02, 2003 | 8.979 | 9.994 | 8.964 | 9.769 | 58,909 | +0.77(+8.52%) |
May 30, 2003 | 8.746 | 9.002 | 8.746 | 9.002 | 14,228 | +0.29(+3.38%) |
May 29, 2003 | 8.648 | 8.829 | 8.588 | 8.707 | 10,239 | +0.11(+1.30%) |
May 28, 2003 | 8.701 | 8.701 | 8.550 | 8.595 | 67,286 | -0.07(-0.78%) |
May 27, 2003 | 8.535 | 8.663 | 8.460 | 8.663 | 111,834 | +0.18(+2.13%) |
May 23, 2003 | 8.498 | 8.535 | 8.370 | 8.483 | 52,925 | +0.00(+0.00%) |
May 22, 2003 | 8.325 | 8.513 | 8.325 | 8.483 | 130,052 | +0.10(+1.17%) |
May 21, 2003 | 8.347 | 8.415 | 8.325 | 8.385 | 17,819 | +0.01(+0.10%) |
May 20, 2003 | 8.393 | 8.498 | 8.310 | 8.377 | 39,494 | -0.08(-0.99%) |
May 19, 2003 | 8.272 | 8.528 | 8.272 | 8.460 | 9,840 | -0.11(-1.32%) |
May 16, 2003 | 8.468 | 8.648 | 8.468 | 8.573 | 17,686 | +0.02(+0.26%) |
May 15, 2003 | 8.588 | 8.678 | 8.528 | 8.550 | 10,372 | -0.03(-0.35%) |
May 14, 2003 | 8.535 | 8.580 | 8.513 | 8.580 | 4,654 | +0.06(+0.71%) |
May 13, 2003 | 8.528 | 8.535 | 8.520 | 8.520 | 4,122 | +0.01(+0.09%) |
May 12, 2003 | 8.347 | 8.528 | 8.347 | 8.513 | 51,462 | -0.02(-0.18%) |
May 09, 2003 | 8.422 | 8.528 | 8.392 | 8.528 | 7,978 | +0.11(+1.25%) |
May 08, 2003 | 8.422 | 8.422 | 8.347 | 8.422 | 6,249 | -0.02(-0.27%) |
May 07, 2003 | 8.347 | 8.445 | 8.234 | 8.445 | 26,329 | +0.01(+0.09%) |
May 06, 2003 | 8.520 | 8.520 | 8.438 | 8.438 | 10,638 | -0.01(-0.09%) |
May 05, 2003 | 8.505 | 8.528 | 8.430 | 8.445 | 3,723 | -0.11(-1.23%) |
May 02, 2003 | 8.370 | 8.550 | 8.265 | 8.550 | 13,696 | +0.17(+2.06%) |
May 01, 2003 | 8.400 | 8.415 | 8.302 | 8.377 | 10,106 | -0.02(-0.18%) |
Apr 30, 2003 | 8.422 | 8.422 | 8.265 | 8.392 | 13,563 | -0.03(-0.36%) |
Apr 29, 2003 | 8.340 | 8.656 | 8.332 | 8.422 | 27,526 | +0.16(+1.91%) |
Apr 28, 2003 | 8.453 | 8.453 | 8.234 | 8.265 | 7,978 | -0.17(-1.96%) |
Apr 25, 2003 | 8.618 | 8.618 | 8.377 | 8.430 | 6,781 | -0.23(-2.69%) |
Apr 24, 2003 | 8.829 | 8.829 | 8.648 | 8.663 | 10,106 | -0.21(-2.37%) |
Apr 23, 2003 | 8.911 | 8.919 | 8.798 | 8.874 | 7,313 | -0.04(-0.42%) |
Apr 22, 2003 | 8.941 | 9.002 | 8.874 | 8.911 | 5,983 | +0.04(+0.42%) |
Apr 21, 2003 | 8.979 | 8.986 | 8.836 | 8.874 | 11,170 | -0.04(-0.42%) |
Apr 17, 2003 | 8.798 | 8.994 | 8.678 | 8.911 | 139,094 | +0.20(+2.24%) |
Apr 16, 2003 | 8.498 | 8.776 | 8.498 | 8.716 | 10,505 | -0.01(-0.09%) |
Apr 15, 2003 | 8.280 | 8.723 | 8.197 | 8.723 | 21,010 | +0.43(+5.17%) |
Apr 14, 2003 | 7.979 | 8.295 | 7.979 | 8.295 | 6,914 | +0.33(+4.15%) |
Apr 11, 2003 | 7.813 | 8.077 | 7.813 | 7.964 | 27,127 | +0.14(+1.83%) |
Apr 10, 2003 | 7.821 | 7.858 | 7.776 | 7.821 | 27,792 | +0.04(+0.48%) |
Apr 09, 2003 | 7.783 | 7.783 | 7.708 | 7.783 | 15,957 | +0.04(+0.49%) |
Apr 08, 2003 | 7.595 | 7.783 | 7.595 | 7.746 | 10,372 | +0.08(+1.08%) |
Apr 07, 2003 | 7.332 | 7.896 | 7.332 | 7.663 | 44,015 | +0.30(+4.09%) |
Apr 04, 2003 | 7.520 | 7.520 | 7.355 | 7.362 | 16,090 | +0.02(+0.31%) |
Apr 03, 2003 | 7.610 | 7.610 | 7.302 | 7.340 | 23,138 | -0.27(-3.56%) |
Apr 02, 2003 | 7.347 | 7.610 | 7.347 | 7.610 | 46,010 | +0.29(+3.91%) |