Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.581 | 8.885 | 8.581 | 8.825 | 5,296,236 | +0.24(+2.84%) |
Jun 27, 2003 | 8.575 | 8.608 | 8.502 | 8.581 | 3,474,072 | +0.01(+0.08%) |
Jun 26, 2003 | 8.489 | 8.601 | 8.364 | 8.575 | 4,883,865 | +0.09(+1.09%) |
Jun 25, 2003 | 8.773 | 8.839 | 8.443 | 8.482 | 7,429,648 | -0.36(-4.03%) |
Jun 24, 2003 | 8.924 | 8.971 | 8.720 | 8.839 | 8,884,469 | -0.38(-4.15%) |
Jun 23, 2003 | 9.498 | 9.544 | 9.221 | 9.221 | 5,818,219 | -0.38(-3.92%) |
Jun 20, 2003 | 9.584 | 9.696 | 9.366 | 9.597 | 8,000,752 | +0.15(+1.54%) |
Jun 19, 2003 | 9.597 | 9.630 | 9.300 | 9.452 | 6,423,130 | -0.15(-1.51%) |
Jun 18, 2003 | 9.353 | 9.795 | 9.201 | 9.597 | 6,975,586 | +0.13(+1.39%) |
Jun 17, 2003 | 9.419 | 9.511 | 9.281 | 9.465 | 5,047,752 | +0.05(+0.49%) |
Jun 16, 2003 | 9.089 | 9.426 | 9.089 | 9.419 | 2,509,246 | +0.36(+3.93%) |
Jun 13, 2003 | 9.412 | 9.432 | 8.971 | 9.063 | 4,246,055 | -0.28(-3.03%) |
Jun 12, 2003 | 9.439 | 9.439 | 9.228 | 9.347 | 3,020,009 | -0.09(-0.98%) |
Jun 11, 2003 | 9.261 | 9.478 | 9.208 | 9.439 | 3,308,972 | +0.20(+2.14%) |
Jun 10, 2003 | 9.234 | 9.300 | 9.122 | 9.241 | 4,311,094 | +0.09(+1.01%) |
Jun 09, 2003 | 9.142 | 9.248 | 9.083 | 9.149 | 4,573,374 | +0.01(+0.14%) |
Jun 06, 2003 | 9.234 | 9.340 | 9.135 | 9.135 | 5,150,390 | +0.19(+2.14%) |
Jun 05, 2003 | 8.964 | 8.971 | 8.753 | 8.944 | 3,088,991 | -0.05(-0.59%) |
Jun 04, 2003 | 8.845 | 9.037 | 8.839 | 8.997 | 4,906,151 | +0.15(+1.72%) |
Jun 03, 2003 | 9.070 | 9.070 | 8.700 | 8.845 | 3,659,184 | -0.19(-2.12%) |
Jun 02, 2003 | 9.070 | 9.188 | 8.984 | 9.037 | 3,949,360 | -0.03(-0.36%) |
May 30, 2003 | 8.812 | 9.070 | 8.799 | 9.070 | 4,875,527 | +0.35(+4.01%) |
May 29, 2003 | 8.707 | 8.944 | 8.694 | 8.720 | 2,814,734 | +0.01(+0.15%) |
May 28, 2003 | 8.641 | 8.792 | 8.608 | 8.707 | 4,009,245 | -0.04(-0.45%) |
May 27, 2003 | 8.575 | 8.806 | 8.482 | 8.746 | 4,291,992 | +0.13(+1.53%) |
May 23, 2003 | 8.542 | 8.680 | 8.476 | 8.614 | 2,829,136 | +0.12(+1.40%) |
May 22, 2003 | 8.245 | 8.674 | 8.245 | 8.496 | 5,214,671 | +0.28(+3.45%) |
May 21, 2003 | 8.113 | 8.245 | 8.093 | 8.212 | 2,274,710 | +0.09(+1.06%) |
May 20, 2003 | 8.001 | 8.179 | 7.968 | 8.126 | 5,085,199 | +0.12(+1.48%) |
May 19, 2003 | 8.370 | 8.370 | 7.988 | 8.008 | 3,356,728 | -0.44(-5.16%) |
May 16, 2003 | 8.212 | 8.443 | 8.021 | 8.443 | 3,719,524 | +0.27(+3.31%) |
May 15, 2003 | 7.915 | 8.199 | 7.882 | 8.172 | 3,907,668 | +0.28(+3.60%) |
May 14, 2003 | 7.862 | 8.008 | 7.829 | 7.889 | 4,143,265 | +0.03(+0.34%) |
May 13, 2003 | 7.988 | 8.021 | 7.810 | 7.862 | 4,652,968 | -0.18(-2.30%) |
May 12, 2003 | 7.731 | 8.120 | 7.698 | 8.047 | 6,712,396 | +0.22(+2.78%) |
May 09, 2003 | 7.513 | 7.849 | 6.233 | 7.829 | 11,107,633 | +0.32(+4.21%) |
May 08, 2003 | 7.750 | 7.750 | 7.348 | 7.513 | 6,382,196 | -0.17(-2.23%) |
May 07, 2003 | 7.671 | 7.948 | 7.632 | 7.684 | 14,363,694 | -0.07(-0.85%) |
May 06, 2003 | 7.671 | 7.816 | 7.612 | 7.750 | 8,755,300 | +0.08(+1.03%) |
May 05, 2003 | 7.869 | 7.869 | 7.645 | 7.671 | 7,272,432 | -0.22(-2.76%) |
May 02, 2003 | 7.486 | 7.895 | 7.486 | 7.889 | 4,655,545 | +0.24(+3.10%) |
May 01, 2003 | 7.473 | 7.651 | 7.348 | 7.651 | 2,695,722 | +0.13(+1.75%) |
Apr 30, 2003 | 7.513 | 7.665 | 7.401 | 7.519 | 4,724,223 | -0.04(-0.52%) |
Apr 29, 2003 | 7.453 | 7.579 | 7.341 | 7.559 | 4,979,984 | +0.11(+1.42%) |
Apr 28, 2003 | 7.157 | 7.500 | 7.157 | 7.453 | 4,325,800 | +0.20(+2.73%) |
Apr 25, 2003 | 7.262 | 7.308 | 7.124 | 7.256 | 4,158,729 | -0.05(-0.72%) |
Apr 24, 2003 | 7.322 | 7.421 | 7.196 | 7.308 | 3,889,778 | -0.18(-2.38%) |
Apr 23, 2003 | 7.031 | 7.519 | 6.985 | 7.486 | 11,532,132 | +0.38(+5.39%) |
Apr 22, 2003 | 6.649 | 7.104 | 6.596 | 7.104 | 3,834,442 | +0.35(+5.18%) |
Apr 21, 2003 | 6.748 | 6.781 | 6.596 | 6.754 | 3,549,572 | +0.06(+0.89%) |
Apr 17, 2003 | 6.616 | 6.768 | 6.609 | 6.695 | 4,506,819 | +0.02(+0.30%) |
Apr 16, 2003 | 6.774 | 6.965 | 6.642 | 6.675 | 6,051,390 | +0.03(+0.40%) |
Apr 15, 2003 | 6.589 | 6.827 | 6.497 | 6.649 | 10,926,766 | +0.06(+0.90%) |
Apr 14, 2003 | 6.392 | 6.695 | 6.392 | 6.589 | 2,592,023 | +0.19(+2.99%) |
Apr 11, 2003 | 6.530 | 6.662 | 6.326 | 6.398 | 6,053,967 | -0.08(-1.22%) |
Apr 10, 2003 | 6.418 | 6.497 | 6.326 | 6.477 | 3,709,973 | +0.15(+2.29%) |
Apr 09, 2003 | 6.504 | 6.570 | 6.326 | 6.332 | 3,756,668 | -0.13(-1.94%) |
Apr 08, 2003 | 6.596 | 6.629 | 6.451 | 6.457 | 5,036,836 | -0.14(-2.10%) |
Apr 07, 2003 | 6.794 | 6.860 | 6.589 | 6.596 | 6,023,039 | +0.10(+1.52%) |
Apr 04, 2003 | 6.675 | 6.695 | 6.477 | 6.497 | 5,567,461 | -0.18(-2.67%) |
Apr 03, 2003 | 6.438 | 6.820 | 6.411 | 6.675 | 12,054,873 | +0.24(+3.69%) |
Apr 02, 2003 | 6.299 | 6.490 | 6.286 | 6.438 | 8,094,445 | +0.30(+4.95%) |