Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.656 | 8.771 | 8.616 | 8.714 | 1,603,007 | +0.06(+0.68%) |
Jun 27, 2003 | 8.771 | 8.771 | 8.656 | 8.656 | 1,430,734 | -0.10(-1.20%) |
Jun 26, 2003 | 8.727 | 8.784 | 8.684 | 8.761 | 1,137,899 | +0.04(+0.43%) |
Jun 25, 2003 | 8.860 | 8.924 | 8.718 | 8.723 | 1,532,468 | -0.10(-1.19%) |
Jun 24, 2003 | 8.704 | 8.924 | 8.704 | 8.828 | 2,081,043 | +0.03(+0.34%) |
Jun 23, 2003 | 8.878 | 8.898 | 8.739 | 8.798 | 1,937,716 | -0.16(-1.83%) |
Jun 20, 2003 | 9.111 | 9.131 | 8.919 | 8.962 | 2,588,587 | -0.12(-1.37%) |
Jun 19, 2003 | 9.520 | 9.520 | 9.074 | 9.086 | 3,139,410 | -0.45(-4.68%) |
Jun 18, 2003 | 9.403 | 9.572 | 9.403 | 9.533 | 728,716 | +0.02(+0.17%) |
Jun 17, 2003 | 9.616 | 9.652 | 9.495 | 9.517 | 549,136 | -0.09(-0.91%) |
Jun 16, 2003 | 9.536 | 9.606 | 9.526 | 9.604 | 694,992 | +0.08(+0.86%) |
Jun 13, 2003 | 9.510 | 9.556 | 9.438 | 9.522 | 1,153,075 | +0.03(+0.32%) |
Jun 12, 2003 | 9.599 | 9.599 | 9.398 | 9.492 | 1,744,928 | -0.07(-0.74%) |
Jun 11, 2003 | 9.643 | 9.661 | 9.510 | 9.563 | 1,065,955 | -0.04(-0.46%) |
Jun 10, 2003 | 9.634 | 9.634 | 9.501 | 9.607 | 1,241,038 | -0.03(-0.30%) |
Jun 09, 2003 | 9.607 | 9.684 | 9.545 | 9.636 | 1,498,182 | -0.05(-0.51%) |
Jun 06, 2003 | 9.776 | 9.839 | 9.613 | 9.686 | 2,016,405 | -0.10(-1.02%) |
Jun 05, 2003 | 9.688 | 9.825 | 9.664 | 9.785 | 659,863 | +0.11(+1.10%) |
Jun 04, 2003 | 9.643 | 9.732 | 9.638 | 9.679 | 514,288 | +0.05(+0.48%) |
Jun 03, 2003 | 9.794 | 9.794 | 9.561 | 9.632 | 1,454,341 | -0.17(-1.78%) |
Jun 02, 2003 | 9.812 | 9.846 | 9.768 | 9.807 | 1,272,513 | +0.01(+0.07%) |
May 30, 2003 | 9.634 | 9.839 | 9.618 | 9.800 | 1,407,690 | +0.18(+1.87%) |
May 29, 2003 | 9.643 | 9.750 | 9.575 | 9.620 | 1,275,043 | +0.01(+0.11%) |
May 28, 2003 | 9.317 | 9.623 | 9.294 | 9.609 | 2,201,887 | +0.25(+2.72%) |
May 27, 2003 | 9.246 | 9.401 | 9.212 | 9.355 | 1,330,687 | +0.11(+1.17%) |
May 23, 2003 | 9.184 | 9.394 | 9.172 | 9.246 | 1,058,367 | +0.04(+0.48%) |
May 22, 2003 | 9.196 | 9.239 | 9.125 | 9.202 | 586,795 | +0.01(+0.06%) |
May 21, 2003 | 9.252 | 9.262 | 9.107 | 9.196 | 662,673 | -0.06(-0.65%) |
May 20, 2003 | 9.264 | 9.323 | 9.148 | 9.257 | 658,458 | +0.03(+0.29%) |
May 19, 2003 | 9.223 | 9.257 | 9.191 | 9.230 | 493,211 | -0.04(-0.40%) |
May 16, 2003 | 9.180 | 9.358 | 9.047 | 9.268 | 2,038,045 | -0.18(-1.88%) |
May 15, 2003 | 9.396 | 9.453 | 9.341 | 9.446 | 718,599 | +0.09(+1.01%) |
May 14, 2003 | 9.561 | 9.568 | 9.342 | 9.351 | 936,680 | -0.11(-1.18%) |
May 13, 2003 | 9.447 | 9.478 | 9.396 | 9.463 | 605,343 | +0.01(+0.06%) |
May 12, 2003 | 9.499 | 9.556 | 9.446 | 9.458 | 767,779 | -0.04(-0.43%) |
May 09, 2003 | 9.394 | 9.563 | 9.380 | 9.499 | 943,144 | +0.12(+1.23%) |
May 08, 2003 | 9.456 | 9.465 | 9.291 | 9.383 | 553,633 | -0.07(-0.77%) |
May 07, 2003 | 9.417 | 9.517 | 9.376 | 9.456 | 650,589 | +0.06(+0.68%) |
May 06, 2003 | 9.314 | 9.438 | 9.277 | 9.392 | 859,958 | +0.05(+0.55%) |
May 05, 2003 | 9.442 | 9.494 | 9.303 | 9.341 | 1,035,041 | -0.10(-1.07%) |
May 02, 2003 | 9.412 | 9.510 | 9.389 | 9.442 | 1,011,153 | +0.01(+0.15%) |
May 01, 2003 | 9.524 | 9.524 | 9.180 | 9.428 | 2,270,178 | -0.10(-1.01%) |
Apr 30, 2003 | 9.465 | 9.607 | 9.371 | 9.524 | 3,665,783 | +0.15(+1.59%) |
Apr 29, 2003 | 8.524 | 9.392 | 8.408 | 9.374 | 7,073,298 | +0.57(+6.51%) |
Apr 28, 2003 | 8.700 | 8.851 | 8.682 | 8.801 | 1,024,081 | +0.13(+1.50%) |
Apr 25, 2003 | 8.664 | 8.737 | 8.640 | 8.672 | 1,103,613 | -0.01(-0.10%) |
Apr 24, 2003 | 8.887 | 8.935 | 8.648 | 8.681 | 2,963,484 | -0.48(-5.26%) |
Apr 23, 2003 | 9.003 | 9.175 | 8.867 | 9.163 | 2,089,193 | +0.17(+1.94%) |
Apr 22, 2003 | 8.832 | 9.036 | 8.777 | 8.988 | 1,561,133 | +0.16(+1.81%) |
Apr 21, 2003 | 8.789 | 8.914 | 8.784 | 8.828 | 692,182 | +0.00(+0.04%) |
Apr 17, 2003 | 8.780 | 8.889 | 8.780 | 8.825 | 955,228 | +0.04(+0.51%) |
Apr 16, 2003 | 8.931 | 8.931 | 8.768 | 8.780 | 1,286,003 | -0.15(-1.71%) |
Apr 15, 2003 | 8.963 | 8.987 | 8.860 | 8.933 | 889,747 | -0.01(-0.16%) |
Apr 14, 2003 | 8.782 | 8.976 | 8.782 | 8.947 | 850,122 | +0.17(+1.90%) |
Apr 11, 2003 | 8.627 | 8.796 | 8.627 | 8.780 | 1,014,526 | +0.20(+2.30%) |
Apr 10, 2003 | 8.563 | 8.616 | 8.531 | 8.583 | 683,751 | -0.02(-0.19%) |
Apr 09, 2003 | 8.718 | 8.778 | 8.533 | 8.599 | 895,930 | -0.12(-1.37%) |
Apr 08, 2003 | 8.727 | 8.819 | 8.672 | 8.718 | 724,219 | -0.03(-0.33%) |
Apr 07, 2003 | 8.949 | 9.068 | 8.739 | 8.746 | 988,952 | -0.10(-1.15%) |
Apr 04, 2003 | 8.869 | 8.958 | 8.807 | 8.848 | 751,480 | +0.02(+0.20%) |
Apr 03, 2003 | 8.828 | 8.867 | 8.778 | 8.830 | 790,543 | +0.03(+0.32%) |
Apr 02, 2003 | 8.745 | 8.830 | 8.707 | 8.801 | 802,627 | +0.12(+1.44%) |