Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.737 | 8.781 | 8.600 | 8.608 | 19,282,460 | -0.11(-1.27%) |
Jun 27, 2003 | 8.800 | 8.834 | 8.668 | 8.719 | 9,219,399 | -0.07(-0.82%) |
Jun 26, 2003 | 8.644 | 8.798 | 8.626 | 8.791 | 12,252,720 | +0.14(+1.58%) |
Jun 25, 2003 | 8.704 | 8.772 | 8.644 | 8.655 | 11,857,528 | -0.05(-0.55%) |
Jun 24, 2003 | 8.670 | 8.750 | 8.643 | 8.702 | 10,454,156 | +0.03(+0.37%) |
Jun 23, 2003 | 8.714 | 8.759 | 8.651 | 8.670 | 10,554,564 | -0.08(-0.86%) |
Jun 20, 2003 | 8.779 | 8.865 | 8.723 | 8.745 | 17,178,574 | +0.02(+0.20%) |
Jun 19, 2003 | 8.882 | 8.882 | 8.721 | 8.728 | 12,145,286 | -0.15(-1.73%) |
Jun 18, 2003 | 8.813 | 8.882 | 8.800 | 8.882 | 10,990,446 | +0.03(+0.39%) |
Jun 17, 2003 | 9.018 | 9.018 | 8.813 | 8.848 | 12,712,314 | +0.00(+0.00%) |
Jun 16, 2003 | 8.779 | 8.858 | 8.749 | 8.848 | 11,776,733 | +0.17(+1.93%) |
Jun 13, 2003 | 8.810 | 8.839 | 8.678 | 8.680 | 13,582,908 | -0.12(-1.38%) |
Jun 12, 2003 | 8.839 | 8.853 | 8.711 | 8.801 | 12,813,893 | +0.02(+0.19%) |
Jun 11, 2003 | 8.685 | 8.786 | 8.600 | 8.784 | 18,007,306 | +0.14(+1.60%) |
Jun 10, 2003 | 8.554 | 8.646 | 8.475 | 8.646 | 14,733,943 | +0.14(+1.65%) |
Jun 09, 2003 | 8.535 | 8.540 | 8.460 | 8.506 | 12,681,284 | -0.09(-0.99%) |
Jun 06, 2003 | 8.690 | 8.737 | 8.591 | 8.591 | 16,419,804 | -0.05(-0.59%) |
Jun 05, 2003 | 8.581 | 8.660 | 8.463 | 8.643 | 14,106,904 | +0.06(+0.72%) |
Jun 04, 2003 | 8.386 | 8.610 | 8.386 | 8.581 | 18,430,602 | +0.17(+1.97%) |
Jun 03, 2003 | 8.369 | 8.422 | 8.339 | 8.415 | 10,605,792 | +0.06(+0.76%) |
Jun 02, 2003 | 8.287 | 8.443 | 8.287 | 8.352 | 16,651,650 | +0.10(+1.24%) |
May 30, 2003 | 8.144 | 8.270 | 8.130 | 8.250 | 14,022,596 | +0.12(+1.53%) |
May 29, 2003 | 8.139 | 8.204 | 8.076 | 8.125 | 12,560,385 | -0.03(-0.38%) |
May 28, 2003 | 8.240 | 8.272 | 8.130 | 8.156 | 13,621,842 | -0.08(-1.02%) |
May 27, 2003 | 8.045 | 8.243 | 8.006 | 8.240 | 16,996,492 | +0.16(+1.99%) |
May 23, 2003 | 8.070 | 8.113 | 8.053 | 8.079 | 9,141,824 | +0.04(+0.47%) |
May 22, 2003 | 8.105 | 8.173 | 8.033 | 8.041 | 11,362,513 | -0.04(-0.47%) |
May 21, 2003 | 8.096 | 8.164 | 8.060 | 8.079 | 12,791,938 | -0.01(-0.17%) |
May 20, 2003 | 8.096 | 8.164 | 8.028 | 8.093 | 11,088,513 | -0.03(-0.38%) |
May 19, 2003 | 8.265 | 8.265 | 8.113 | 8.123 | 10,859,886 | -0.14(-1.72%) |
May 16, 2003 | 8.221 | 8.313 | 8.188 | 8.265 | 11,638,562 | +0.04(+0.54%) |
May 15, 2003 | 8.212 | 8.265 | 8.178 | 8.221 | 11,691,254 | +0.06(+0.80%) |
May 14, 2003 | 8.224 | 8.229 | 8.101 | 8.156 | 11,842,305 | -0.03(-0.35%) |
May 13, 2003 | 8.197 | 8.233 | 8.166 | 8.185 | 9,569,803 | -0.03(-0.37%) |
May 12, 2003 | 8.134 | 8.231 | 8.079 | 8.216 | 11,413,448 | +0.12(+1.43%) |
May 09, 2003 | 8.088 | 8.127 | 7.999 | 8.099 | 13,984,834 | +0.06(+0.72%) |
May 08, 2003 | 8.079 | 8.156 | 8.026 | 8.041 | 11,363,976 | -0.11(-1.40%) |
May 07, 2003 | 8.236 | 8.275 | 8.117 | 8.156 | 14,921,586 | -0.11(-1.32%) |
May 06, 2003 | 8.246 | 8.277 | 8.188 | 8.265 | 14,473,701 | +0.06(+0.71%) |
May 05, 2003 | 8.369 | 8.369 | 8.185 | 8.207 | 13,367,748 | -0.16(-1.94%) |
May 02, 2003 | 8.263 | 8.386 | 8.241 | 8.369 | 15,384,693 | +0.11(+1.28%) |
May 01, 2003 | 8.243 | 8.318 | 8.099 | 8.263 | 10,705,030 | +0.02(+0.25%) |
Apr 30, 2003 | 8.190 | 8.316 | 8.130 | 8.243 | 16,745,911 | +0.02(+0.27%) |
Apr 29, 2003 | 8.221 | 8.255 | 8.108 | 8.221 | 11,853,137 | +0.03(+0.42%) |
Apr 28, 2003 | 8.113 | 8.241 | 8.110 | 8.187 | 11,828,840 | +0.09(+1.08%) |
Apr 25, 2003 | 8.156 | 8.190 | 8.036 | 8.099 | 9,093,523 | -0.03(-0.34%) |
Apr 24, 2003 | 8.156 | 8.238 | 8.040 | 8.127 | 11,374,515 | -0.10(-1.22%) |
Apr 23, 2003 | 8.156 | 8.238 | 8.137 | 8.228 | 12,324,733 | +0.06(+0.71%) |
Apr 22, 2003 | 8.002 | 8.205 | 7.963 | 8.169 | 13,494,210 | +0.15(+1.87%) |
Apr 21, 2003 | 8.147 | 8.181 | 7.994 | 8.019 | 13,217,868 | -0.09(-1.16%) |
Apr 17, 2003 | 8.019 | 8.113 | 7.976 | 8.113 | 12,063,906 | +0.13(+1.63%) |
Apr 16, 2003 | 8.127 | 8.130 | 7.947 | 7.983 | 13,105,457 | -0.12(-1.50%) |
Apr 15, 2003 | 7.942 | 8.118 | 7.942 | 8.105 | 17,222,776 | +0.11(+1.39%) |
Apr 14, 2003 | 7.959 | 7.994 | 7.876 | 7.994 | 14,133,543 | +0.10(+1.21%) |
Apr 11, 2003 | 8.028 | 8.070 | 7.872 | 7.898 | 16,673,313 | -0.11(-1.43%) |
Apr 10, 2003 | 7.922 | 8.024 | 7.922 | 8.012 | 12,219,934 | +0.09(+1.14%) |
Apr 09, 2003 | 7.965 | 8.060 | 7.917 | 7.922 | 22,904,764 | -0.18(-2.26%) |
Apr 08, 2003 | 7.999 | 8.146 | 7.961 | 8.105 | 11,415,498 | +0.11(+1.32%) |
Apr 07, 2003 | 8.190 | 8.217 | 7.997 | 7.999 | 11,797,224 | -0.04(-0.53%) |
Apr 04, 2003 | 8.028 | 8.070 | 7.985 | 8.041 | 9,888,299 | +0.05(+0.60%) |
Apr 03, 2003 | 8.103 | 8.105 | 7.966 | 7.994 | 14,411,641 | -0.09(-1.12%) |
Apr 02, 2003 | 8.028 | 8.122 | 7.990 | 8.084 | 14,120,370 | +0.18(+2.22%) |