Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.880 | 8.892 | 8.657 | 8.687 | 864,563 | -0.14(-1.58%) |
Jun 27, 2003 | 8.806 | 8.984 | 8.806 | 8.827 | 546,234 | +0.01(+0.10%) |
Jun 26, 2003 | 9.044 | 9.127 | 8.788 | 8.818 | 1,470,968 | -0.26(-2.82%) |
Jun 25, 2003 | 8.865 | 9.148 | 8.862 | 9.073 | 1,000,702 | +0.22(+2.52%) |
Jun 24, 2003 | 8.788 | 8.931 | 8.788 | 8.850 | 465,224 | +0.06(+0.71%) |
Jun 23, 2003 | 8.910 | 8.987 | 8.746 | 8.788 | 606,740 | -0.13(-1.50%) |
Jun 20, 2003 | 9.124 | 9.181 | 8.904 | 8.922 | 760,695 | -0.13(-1.41%) |
Jun 19, 2003 | 8.859 | 9.175 | 8.812 | 9.050 | 2,090,147 | +0.20(+2.22%) |
Jun 18, 2003 | 8.940 | 9.053 | 8.812 | 8.853 | 1,350,292 | -0.15(-1.62%) |
Jun 17, 2003 | 9.029 | 9.088 | 8.943 | 8.999 | 1,614,838 | +0.00(+0.00%) |
Jun 16, 2003 | 9.207 | 9.222 | 8.806 | 8.999 | 2,036,363 | -0.19(-2.10%) |
Jun 13, 2003 | 9.311 | 9.377 | 9.103 | 9.192 | 1,398,025 | -0.18(-1.94%) |
Jun 12, 2003 | 9.621 | 9.758 | 9.234 | 9.374 | 1,931,150 | -0.25(-2.57%) |
Jun 11, 2003 | 9.029 | 9.633 | 8.931 | 9.621 | 1,866,947 | +0.67(+7.44%) |
Jun 10, 2003 | 8.925 | 9.017 | 8.865 | 8.954 | 395,642 | +0.05(+0.53%) |
Jun 09, 2003 | 8.791 | 8.913 | 8.705 | 8.907 | 925,069 | +0.06(+0.64%) |
Jun 06, 2003 | 9.088 | 9.127 | 8.803 | 8.850 | 890,783 | -0.19(-2.14%) |
Jun 05, 2003 | 8.889 | 9.047 | 8.850 | 9.044 | 598,673 | +0.08(+0.90%) |
Jun 04, 2003 | 8.984 | 9.103 | 8.940 | 8.963 | 739,854 | -0.02(-0.23%) |
Jun 03, 2003 | 8.996 | 9.014 | 8.880 | 8.984 | 763,720 | -0.09(-1.02%) |
Jun 02, 2003 | 9.187 | 9.237 | 9.056 | 9.076 | 596,992 | -0.11(-1.20%) |
May 30, 2003 | 8.895 | 9.198 | 8.889 | 9.187 | 1,009,442 | +0.32(+3.62%) |
May 29, 2003 | 8.969 | 8.969 | 8.841 | 8.865 | 1,188,271 | -0.09(-1.00%) |
May 28, 2003 | 9.172 | 9.172 | 8.847 | 8.954 | 664,893 | -0.22(-2.37%) |
May 27, 2003 | 8.946 | 9.190 | 8.919 | 9.172 | 725,063 | +0.22(+2.49%) |
May 23, 2003 | 9.014 | 9.017 | 8.874 | 8.949 | 900,531 | -0.02(-0.20%) |
May 22, 2003 | 9.029 | 9.103 | 8.952 | 8.966 | 771,787 | -0.06(-0.69%) |
May 21, 2003 | 8.657 | 9.073 | 8.606 | 9.029 | 1,591,308 | +0.37(+4.30%) |
May 20, 2003 | 8.779 | 8.806 | 8.568 | 8.657 | 1,002,047 | -0.12(-1.36%) |
May 19, 2003 | 8.880 | 8.940 | 8.758 | 8.776 | 828,932 | -0.16(-1.80%) |
May 16, 2003 | 8.895 | 8.966 | 8.785 | 8.937 | 740,190 | +0.06(+0.67%) |
May 15, 2003 | 8.880 | 8.895 | 8.773 | 8.877 | 511,612 | +0.03(+0.34%) |
May 14, 2003 | 8.761 | 8.847 | 8.639 | 8.847 | 743,887 | +0.10(+1.19%) |
May 13, 2003 | 8.553 | 8.773 | 8.508 | 8.743 | 1,045,745 | +0.19(+2.19%) |
May 12, 2003 | 8.508 | 8.672 | 8.478 | 8.556 | 816,159 | +0.05(+0.56%) |
May 09, 2003 | 8.345 | 8.508 | 8.249 | 8.508 | 1,140,202 | +0.20(+2.36%) |
May 08, 2003 | 8.190 | 8.389 | 8.122 | 8.312 | 834,647 | +0.13(+1.64%) |
May 07, 2003 | 7.794 | 8.214 | 7.643 | 8.178 | 1,533,155 | +0.38(+4.92%) |
May 06, 2003 | 7.770 | 7.854 | 7.770 | 7.794 | 776,493 | -0.05(-0.64%) |
May 05, 2003 | 7.898 | 7.973 | 7.779 | 7.845 | 696,491 | -0.02(-0.30%) |
May 02, 2003 | 7.663 | 7.928 | 7.663 | 7.869 | 945,238 | +0.21(+2.72%) |
May 01, 2003 | 7.631 | 7.744 | 7.565 | 7.660 | 982,550 | +0.01(+0.08%) |
Apr 30, 2003 | 7.416 | 7.666 | 7.413 | 7.654 | 1,011,795 | +0.24(+3.21%) |
Apr 29, 2003 | 7.535 | 7.568 | 7.354 | 7.416 | 720,693 | -0.12(-1.58%) |
Apr 28, 2003 | 7.678 | 7.809 | 7.458 | 7.535 | 1,041,712 | -0.14(-1.82%) |
Apr 25, 2003 | 7.785 | 7.785 | 7.571 | 7.675 | 556,319 | -0.11(-1.41%) |
Apr 24, 2003 | 7.824 | 7.940 | 7.785 | 7.785 | 709,937 | -0.11(-1.39%) |
Apr 23, 2003 | 7.809 | 8.032 | 7.809 | 7.895 | 1,159,698 | +0.12(+1.61%) |
Apr 22, 2003 | 7.693 | 7.845 | 7.640 | 7.770 | 851,790 | +0.08(+1.04%) |
Apr 21, 2003 | 7.690 | 7.803 | 7.640 | 7.690 | 1,031,963 | +0.03(+0.39%) |
Apr 17, 2003 | 7.556 | 7.717 | 7.506 | 7.660 | 1,032,300 | +0.08(+1.06%) |
Apr 16, 2003 | 7.711 | 7.753 | 7.571 | 7.580 | 480,350 | -0.10(-1.32%) |
Apr 15, 2003 | 7.812 | 7.836 | 7.586 | 7.681 | 683,718 | -0.13(-1.68%) |
Apr 14, 2003 | 7.830 | 7.881 | 7.782 | 7.812 | 622,875 | -0.01(-0.19%) |
Apr 11, 2003 | 7.759 | 7.869 | 7.657 | 7.827 | 948,936 | +0.07(+0.88%) |
Apr 10, 2003 | 7.535 | 7.782 | 7.535 | 7.759 | 621,195 | +0.24(+3.25%) |
Apr 09, 2003 | 7.449 | 7.524 | 7.446 | 7.515 | 393,961 | +0.07(+0.92%) |
Apr 08, 2003 | 7.512 | 7.565 | 7.393 | 7.446 | 558,336 | -0.11(-1.42%) |
Apr 07, 2003 | 7.735 | 7.776 | 7.550 | 7.553 | 473,291 | -0.11(-1.40%) |
Apr 04, 2003 | 7.657 | 7.702 | 7.598 | 7.660 | 769,771 | +0.04(+0.47%) |
Apr 03, 2003 | 7.723 | 7.753 | 7.583 | 7.625 | 658,507 | -0.08(-1.04%) |
Apr 02, 2003 | 7.657 | 7.738 | 7.527 | 7.705 | 921,036 | +0.12(+1.61%) |