Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 9.665 | 9.876 | 9.539 | 9.662 | 182,870 | +0.02(+0.19%) |
Jun 27, 2003 | 9.401 | 9.803 | 9.401 | 9.643 | 84,909 | +0.16(+1.66%) |
Jun 26, 2003 | 9.535 | 9.535 | 9.409 | 9.485 | 107,980 | +0.07(+0.69%) |
Jun 25, 2003 | 9.294 | 9.570 | 9.214 | 9.420 | 71,580 | +0.03(+0.29%) |
Jun 24, 2003 | 9.210 | 9.570 | 9.103 | 9.394 | 130,970 | +0.33(+3.68%) |
Jun 23, 2003 | 9.490 | 9.658 | 9.061 | 9.061 | 83,075 | -0.47(-4.94%) |
Jun 20, 2003 | 9.581 | 9.616 | 9.489 | 9.531 | 259,153 | +0.04(+0.40%) |
Jun 19, 2003 | 9.589 | 9.734 | 9.489 | 9.493 | 130,099 | -0.19(-1.98%) |
Jun 18, 2003 | 9.547 | 9.684 | 9.547 | 9.684 | 138,981 | +0.11(+1.12%) |
Jun 17, 2003 | 9.524 | 9.677 | 9.524 | 9.577 | 203,247 | -0.08(-0.84%) |
Jun 16, 2003 | 9.646 | 9.784 | 9.539 | 9.658 | 116,514 | +0.01(+0.13%) |
Jun 13, 2003 | 9.765 | 9.853 | 9.539 | 9.646 | 75,238 | -0.24(-2.44%) |
Jun 12, 2003 | 10.03 | 10.03 | 9.765 | 9.887 | 148,212 | -0.13(-1.26%) |
Jun 11, 2003 | 9.956 | 10.02 | 9.665 | 10.01 | 82,727 | +0.04(+0.39%) |
Jun 10, 2003 | 9.818 | 10.09 | 9.792 | 9.975 | 109,548 | +0.32(+3.33%) |
Jun 09, 2003 | 9.914 | 9.865 | 9.478 | 9.654 | 172,511 | -0.26(-2.63%) |
Jun 06, 2003 | 9.505 | 10.07 | 9.505 | 9.914 | 380,718 | +0.34(+3.56%) |
Jun 05, 2003 | 9.684 | 9.723 | 9.378 | 9.573 | 523,357 | -0.28(-2.80%) |
Jun 04, 2003 | 9.646 | 9.914 | 9.619 | 9.849 | 268,732 | +0.20(+2.10%) |
Jun 03, 2003 | 9.684 | 9.692 | 9.520 | 9.646 | 261,591 | +0.10(+1.00%) |
Jun 02, 2003 | 9.761 | 9.872 | 9.539 | 9.550 | 164,409 | -0.19(-1.93%) |
May 30, 2003 | 9.378 | 9.761 | 9.336 | 9.738 | 223,624 | +0.37(+3.96%) |
May 29, 2003 | 9.198 | 9.420 | 9.149 | 9.367 | 189,140 | +0.20(+2.17%) |
May 28, 2003 | 8.900 | 9.217 | 8.900 | 9.168 | 90,216 | -0.03(-0.33%) |
May 27, 2003 | 8.785 | 9.344 | 8.785 | 9.198 | 245,046 | +0.41(+4.66%) |
May 23, 2003 | 8.793 | 8.930 | 8.708 | 8.789 | 187,572 | -0.02(-0.17%) |
May 22, 2003 | 9.034 | 9.034 | 8.750 | 8.804 | 101,362 | -0.22(-2.46%) |
May 21, 2003 | 8.900 | 9.187 | 8.900 | 9.026 | 265,771 | +0.09(+0.98%) |
May 20, 2003 | 8.617 | 8.992 | 8.617 | 8.938 | 215,264 | +0.13(+1.52%) |
May 19, 2003 | 8.708 | 8.858 | 8.548 | 8.804 | 238,776 | -0.00(-0.04%) |
May 16, 2003 | 9.106 | 9.302 | 8.785 | 8.808 | 376,364 | -0.34(-3.76%) |
May 15, 2003 | 9.474 | 9.665 | 9.103 | 9.152 | 295,205 | -0.40(-4.17%) |
May 14, 2003 | 9.539 | 9.788 | 9.508 | 9.550 | 271,344 | -0.17(-1.77%) |
May 13, 2003 | 9.727 | 9.727 | 9.554 | 9.723 | 88,648 | +0.05(+0.55%) |
May 12, 2003 | 9.573 | 9.738 | 9.539 | 9.669 | 113,205 | +0.08(+0.88%) |
May 09, 2003 | 9.508 | 9.596 | 9.382 | 9.585 | 222,057 | +0.12(+1.29%) |
May 08, 2003 | 9.792 | 9.807 | 9.394 | 9.463 | 331,431 | -0.49(-4.92%) |
May 07, 2003 | 9.868 | 10.03 | 9.723 | 9.952 | 129,228 | +0.10(+0.97%) |
May 06, 2003 | 9.746 | 9.991 | 9.746 | 9.857 | 104,845 | +0.01(+0.12%) |
May 05, 2003 | 9.834 | 9.956 | 9.596 | 9.845 | 160,229 | +0.03(+0.27%) |
May 02, 2003 | 9.570 | 9.849 | 9.416 | 9.818 | 167,544 | +0.25(+2.60%) |
May 01, 2003 | 9.665 | 9.811 | 9.382 | 9.569 | 187,224 | -0.06(-0.64%) |
Apr 30, 2003 | 9.416 | 9.642 | 9.041 | 9.631 | 235,815 | +0.21(+2.28%) |
Apr 29, 2003 | 9.080 | 9.493 | 9.080 | 9.416 | 504,548 | +0.33(+3.62%) |
Apr 28, 2003 | 8.904 | 9.149 | 8.869 | 9.087 | 626,113 | +0.08(+0.94%) |
Apr 25, 2003 | 8.850 | 9.225 | 8.666 | 9.003 | 1,005,091 | +0.50(+5.90%) |
Apr 24, 2003 | 8.234 | 8.574 | 8.234 | 8.502 | 91,783 | -0.10(-1.20%) |
Apr 23, 2003 | 8.440 | 8.609 | 8.234 | 8.605 | 113,902 | +0.18(+2.13%) |
Apr 22, 2003 | 8.283 | 8.490 | 8.283 | 8.425 | 78,373 | +0.02(+0.23%) |
Apr 21, 2003 | 8.138 | 8.536 | 8.069 | 8.406 | 104,497 | -0.15(-1.74%) |
Apr 17, 2003 | 8.352 | 8.590 | 8.211 | 8.555 | 226,585 | +0.22(+2.62%) |
Apr 16, 2003 | 8.268 | 8.337 | 8.084 | 8.337 | 276,395 | +0.07(+0.83%) |
Apr 15, 2003 | 8.104 | 8.345 | 7.989 | 8.268 | 120,520 | +0.21(+2.61%) |
Apr 14, 2003 | 8.115 | 8.115 | 7.954 | 8.058 | 79,940 | -0.00(-0.05%) |
Apr 11, 2003 | 8.084 | 8.276 | 8.020 | 8.062 | 228,152 | +0.00(+0.00%) |
Apr 10, 2003 | 7.996 | 8.230 | 7.920 | 8.061 | 84,642 | +0.06(+0.77%) |
Apr 09, 2003 | 7.916 | 8.134 | 7.878 | 8.000 | 57,647 | -0.07(-0.81%) |
Apr 08, 2003 | 8.035 | 8.172 | 7.916 | 8.065 | 183,392 | +0.04(+0.48%) |
Apr 07, 2003 | 7.882 | 8.126 | 7.790 | 8.027 | 254,451 | +0.15(+1.84%) |
Apr 04, 2003 | 7.767 | 7.927 | 7.751 | 7.882 | 219,444 | +0.16(+2.13%) |
Apr 03, 2003 | 8.016 | 8.016 | 7.713 | 7.717 | 97,530 | -0.22(-2.80%) |
Apr 02, 2003 | 7.912 | 8.038 | 7.732 | 7.939 | 236,860 | +0.06(+0.78%) |