Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 10.12 | 10.14 | 9.784 | 9.900 | 121,879 | -0.18(-1.76%) |
Jun 27, 2003 | 9.991 | 10.15 | 9.973 | 10.08 | 61,766 | +0.16(+1.61%) |
Jun 26, 2003 | 9.900 | 10.12 | 9.864 | 9.919 | 44,946 | +0.07(+0.74%) |
Jun 25, 2003 | 9.864 | 10.05 | 9.795 | 9.846 | 75,554 | +0.05(+0.56%) |
Jun 24, 2003 | 9.792 | 9.864 | 9.723 | 9.792 | 89,617 | +0.05(+0.56%) |
Jun 23, 2003 | 10.05 | 10.05 | 9.737 | 9.737 | 59,285 | -0.33(-3.24%) |
Jun 20, 2003 | 10.15 | 10.19 | 9.991 | 10.06 | 52,943 | +0.02(+0.18%) |
Jun 19, 2003 | 10.24 | 10.32 | 10.02 | 10.05 | 52,115 | -0.13(-1.25%) |
Jun 18, 2003 | 10.43 | 10.50 | 10.08 | 10.17 | 92,650 | -0.24(-2.30%) |
Jun 17, 2003 | 10.34 | 10.44 | 10.28 | 10.41 | 53,218 | +0.17(+1.63%) |
Jun 16, 2003 | 9.864 | 10.28 | 9.864 | 10.24 | 70,590 | +0.45(+4.63%) |
Jun 13, 2003 | 10.08 | 10.10 | 9.792 | 9.792 | 52,943 | -0.22(-2.17%) |
Jun 12, 2003 | 9.973 | 10.15 | 9.973 | 10.01 | 57,906 | +0.09(+0.91%) |
Jun 11, 2003 | 9.919 | 9.966 | 9.803 | 9.919 | 78,311 | +0.07(+0.74%) |
Jun 10, 2003 | 9.556 | 9.846 | 9.556 | 9.846 | 40,810 | +0.39(+4.14%) |
Jun 09, 2003 | 9.755 | 9.755 | 9.429 | 9.454 | 67,006 | -0.24(-2.51%) |
Jun 06, 2003 | 9.937 | 10.01 | 9.683 | 9.697 | 79,966 | -0.13(-1.33%) |
Jun 05, 2003 | 9.574 | 9.846 | 9.549 | 9.828 | 80,241 | +0.31(+3.24%) |
Jun 04, 2003 | 9.393 | 9.520 | 9.356 | 9.520 | 61,215 | +0.07(+0.77%) |
Jun 03, 2003 | 9.483 | 9.512 | 9.338 | 9.447 | 75,002 | -0.04(-0.38%) |
Jun 02, 2003 | 9.320 | 9.487 | 9.320 | 9.483 | 65,627 | +0.24(+2.55%) |
May 30, 2003 | 9.338 | 9.356 | 9.230 | 9.248 | 77,484 | -0.08(-0.82%) |
May 29, 2003 | 9.284 | 9.338 | 9.284 | 9.324 | 65,075 | +0.00(+0.04%) |
May 28, 2003 | 9.320 | 9.338 | 9.295 | 9.320 | 66,730 | +0.02(+0.19%) |
May 27, 2003 | 9.233 | 9.338 | 9.157 | 9.302 | 79,414 | +0.09(+0.98%) |
May 23, 2003 | 9.175 | 9.280 | 9.143 | 9.211 | 48,531 | +0.08(+0.87%) |
May 22, 2003 | 9.121 | 9.208 | 8.994 | 9.132 | 75,554 | +0.01(+0.12%) |
May 21, 2003 | 9.175 | 9.204 | 9.066 | 9.121 | 46,049 | -0.09(-0.98%) |
May 20, 2003 | 9.139 | 9.211 | 9.099 | 9.211 | 32,537 | +0.09(+0.99%) |
May 19, 2003 | 9.121 | 9.222 | 9.030 | 9.121 | 64,248 | +0.02(+0.20%) |
May 16, 2003 | 9.320 | 9.331 | 9.103 | 9.103 | 142,284 | -0.24(-2.52%) |
May 15, 2003 | 9.266 | 9.338 | 9.233 | 9.338 | 42,464 | +0.05(+0.51%) |
May 14, 2003 | 9.375 | 9.375 | 9.266 | 9.291 | 45,497 | -0.01(-0.12%) |
May 13, 2003 | 9.628 | 9.628 | 9.302 | 9.302 | 84,102 | -0.39(-4.04%) |
May 12, 2003 | 9.647 | 9.741 | 9.614 | 9.694 | 53,218 | +0.03(+0.30%) |
May 09, 2003 | 9.356 | 9.665 | 9.284 | 9.665 | 60,112 | +0.33(+3.58%) |
May 08, 2003 | 9.338 | 9.509 | 9.320 | 9.331 | 55,700 | -0.04(-0.46%) |
May 07, 2003 | 9.393 | 9.429 | 9.356 | 9.375 | 43,016 | -0.05(-0.58%) |
May 06, 2003 | 9.429 | 9.429 | 9.338 | 9.429 | 63,697 | +0.01(+0.08%) |
May 05, 2003 | 9.520 | 9.556 | 9.338 | 9.422 | 50,185 | -0.05(-0.57%) |
May 02, 2003 | 9.429 | 9.610 | 9.407 | 9.476 | 46,325 | +0.07(+0.73%) |
May 01, 2003 | 9.375 | 9.407 | 9.266 | 9.407 | 35,019 | +0.04(+0.39%) |
Apr 30, 2003 | 9.266 | 9.425 | 9.248 | 9.371 | 37,501 | +0.14(+1.53%) |
Apr 29, 2003 | 9.429 | 9.429 | 9.230 | 9.230 | 34,192 | -0.19(-2.04%) |
Apr 28, 2003 | 9.284 | 9.429 | 9.248 | 9.422 | 53,770 | +0.18(+1.92%) |
Apr 25, 2003 | 9.244 | 9.375 | 9.244 | 9.244 | 22,335 | -0.01(-0.08%) |
Apr 24, 2003 | 9.248 | 9.393 | 9.157 | 9.251 | 30,607 | -0.04(-0.47%) |
Apr 23, 2003 | 9.411 | 9.429 | 9.284 | 9.295 | 55,424 | -0.08(-0.85%) |
Apr 22, 2003 | 9.211 | 9.454 | 9.211 | 9.375 | 82,999 | +0.20(+2.17%) |
Apr 21, 2003 | 9.023 | 9.248 | 8.983 | 9.175 | 56,527 | +0.18(+1.98%) |
Apr 17, 2003 | 8.751 | 9.052 | 8.715 | 8.997 | 60,112 | +0.25(+2.82%) |
Apr 16, 2003 | 8.958 | 8.958 | 8.722 | 8.751 | 63,697 | -0.12(-1.31%) |
Apr 15, 2003 | 8.704 | 8.867 | 8.700 | 8.867 | 112,779 | +0.10(+1.16%) |
Apr 14, 2003 | 8.820 | 8.827 | 8.736 | 8.765 | 47,703 | -0.04(-0.45%) |
Apr 11, 2003 | 8.831 | 8.885 | 8.794 | 8.805 | 86,859 | -0.04(-0.49%) |
Apr 10, 2003 | 8.903 | 8.994 | 8.776 | 8.849 | 73,072 | -0.07(-0.81%) |
Apr 09, 2003 | 9.048 | 9.139 | 8.885 | 8.921 | 46,876 | -0.11(-1.20%) |
Apr 08, 2003 | 9.103 | 9.103 | 9.030 | 9.030 | 39,431 | -0.02(-0.20%) |
Apr 07, 2003 | 8.921 | 9.266 | 8.903 | 9.048 | 103,404 | +0.22(+2.46%) |
Apr 04, 2003 | 8.812 | 8.874 | 8.649 | 8.831 | 49,082 | +0.05(+0.58%) |
Apr 03, 2003 | 8.936 | 8.936 | 8.776 | 8.780 | 31,434 | -0.13(-1.51%) |
Apr 02, 2003 | 8.758 | 8.925 | 8.758 | 8.914 | 54,321 | +0.14(+1.57%) |