Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.877 | 8.888 | 8.654 | 8.683 | 864,909 | -0.14(-1.58%) |
Jun 27, 2003 | 8.802 | 8.981 | 8.802 | 8.823 | 546,453 | +0.01(+0.10%) |
Jun 26, 2003 | 9.040 | 9.123 | 8.784 | 8.814 | 1,471,557 | -0.26(-2.82%) |
Jun 25, 2003 | 8.862 | 9.144 | 8.859 | 9.070 | 1,001,102 | +0.22(+2.52%) |
Jun 24, 2003 | 8.784 | 8.927 | 8.784 | 8.847 | 465,410 | +0.06(+0.71%) |
Jun 23, 2003 | 8.906 | 8.984 | 8.743 | 8.784 | 606,983 | -0.13(-1.50%) |
Jun 20, 2003 | 9.120 | 9.177 | 8.900 | 8.918 | 760,999 | -0.13(-1.41%) |
Jun 19, 2003 | 8.856 | 9.171 | 8.808 | 9.046 | 2,090,983 | +0.20(+2.22%) |
Jun 18, 2003 | 8.936 | 9.049 | 8.808 | 8.850 | 1,350,833 | -0.15(-1.62%) |
Jun 17, 2003 | 9.025 | 9.085 | 8.939 | 8.995 | 1,615,484 | +0.00(+0.00%) |
Jun 16, 2003 | 9.204 | 9.219 | 8.802 | 8.995 | 2,037,178 | -0.19(-2.10%) |
Jun 13, 2003 | 9.308 | 9.373 | 9.100 | 9.189 | 1,398,584 | -0.18(-1.94%) |
Jun 12, 2003 | 9.617 | 9.754 | 9.230 | 9.370 | 1,931,923 | -0.25(-2.57%) |
Jun 11, 2003 | 9.025 | 9.629 | 8.927 | 9.617 | 1,867,694 | +0.67(+7.44%) |
Jun 10, 2003 | 8.921 | 9.013 | 8.862 | 8.951 | 395,800 | +0.05(+0.53%) |
Jun 09, 2003 | 8.787 | 8.909 | 8.701 | 8.903 | 925,440 | +0.06(+0.64%) |
Jun 06, 2003 | 9.085 | 9.123 | 8.799 | 8.847 | 891,139 | -0.19(-2.14%) |
Jun 05, 2003 | 8.885 | 9.043 | 8.847 | 9.040 | 598,913 | +0.08(+0.90%) |
Jun 04, 2003 | 8.981 | 9.100 | 8.936 | 8.960 | 740,150 | -0.02(-0.23%) |
Jun 03, 2003 | 8.993 | 9.010 | 8.877 | 8.981 | 764,026 | -0.09(-1.02%) |
Jun 02, 2003 | 9.183 | 9.233 | 9.052 | 9.073 | 597,231 | -0.11(-1.20%) |
May 30, 2003 | 8.891 | 9.195 | 8.885 | 9.183 | 1,009,846 | +0.32(+3.62%) |
May 29, 2003 | 8.966 | 8.966 | 8.838 | 8.862 | 1,188,746 | -0.09(-1.00%) |
May 28, 2003 | 9.168 | 9.168 | 8.844 | 8.951 | 665,160 | -0.22(-2.37%) |
May 27, 2003 | 8.942 | 9.186 | 8.915 | 9.168 | 725,354 | +0.22(+2.49%) |
May 23, 2003 | 9.010 | 9.013 | 8.871 | 8.945 | 900,891 | -0.02(-0.20%) |
May 22, 2003 | 9.025 | 9.100 | 8.948 | 8.963 | 772,096 | -0.06(-0.69%) |
May 21, 2003 | 8.654 | 9.070 | 8.603 | 9.025 | 1,591,945 | +0.37(+4.30%) |
May 20, 2003 | 8.775 | 8.802 | 8.564 | 8.654 | 1,002,448 | -0.12(-1.36%) |
May 19, 2003 | 8.877 | 8.936 | 8.755 | 8.772 | 829,264 | -0.16(-1.80%) |
May 16, 2003 | 8.891 | 8.963 | 8.781 | 8.933 | 740,486 | +0.06(+0.67%) |
May 15, 2003 | 8.877 | 8.891 | 8.770 | 8.874 | 511,816 | +0.03(+0.34%) |
May 14, 2003 | 8.758 | 8.844 | 8.636 | 8.844 | 744,185 | +0.10(+1.19%) |
May 13, 2003 | 8.549 | 8.770 | 8.505 | 8.740 | 1,046,164 | +0.19(+2.19%) |
May 12, 2003 | 8.505 | 8.668 | 8.475 | 8.552 | 816,485 | +0.05(+0.56%) |
May 09, 2003 | 8.341 | 8.505 | 8.246 | 8.505 | 1,140,658 | +0.20(+2.36%) |
May 08, 2003 | 8.187 | 8.386 | 8.118 | 8.309 | 834,981 | +0.13(+1.64%) |
May 07, 2003 | 7.791 | 8.210 | 7.639 | 8.175 | 1,533,769 | +0.38(+4.92%) |
May 06, 2003 | 7.767 | 7.851 | 7.767 | 7.791 | 776,804 | -0.05(-0.64%) |
May 05, 2003 | 7.895 | 7.970 | 7.776 | 7.842 | 696,770 | -0.02(-0.30%) |
May 02, 2003 | 7.660 | 7.925 | 7.660 | 7.865 | 945,616 | +0.21(+2.72%) |
May 01, 2003 | 7.628 | 7.741 | 7.562 | 7.657 | 982,943 | +0.01(+0.08%) |
Apr 30, 2003 | 7.413 | 7.663 | 7.411 | 7.651 | 1,012,200 | +0.24(+3.21%) |
Apr 29, 2003 | 7.532 | 7.565 | 7.351 | 7.413 | 720,982 | -0.12(-1.58%) |
Apr 28, 2003 | 7.675 | 7.806 | 7.455 | 7.532 | 1,042,129 | -0.14(-1.82%) |
Apr 25, 2003 | 7.782 | 7.782 | 7.568 | 7.672 | 556,541 | -0.11(-1.41%) |
Apr 24, 2003 | 7.821 | 7.937 | 7.782 | 7.782 | 710,221 | -0.11(-1.39%) |
Apr 23, 2003 | 7.806 | 8.029 | 7.806 | 7.892 | 1,160,163 | +0.12(+1.61%) |
Apr 22, 2003 | 7.690 | 7.842 | 7.637 | 7.767 | 852,131 | +0.08(+1.04%) |
Apr 21, 2003 | 7.687 | 7.800 | 7.637 | 7.687 | 1,032,376 | +0.03(+0.39%) |
Apr 17, 2003 | 7.553 | 7.714 | 7.503 | 7.657 | 1,032,713 | +0.08(+1.06%) |
Apr 16, 2003 | 7.708 | 7.750 | 7.568 | 7.577 | 480,542 | -0.10(-1.32%) |
Apr 15, 2003 | 7.809 | 7.833 | 7.583 | 7.678 | 683,991 | -0.13(-1.68%) |
Apr 14, 2003 | 7.827 | 7.877 | 7.779 | 7.809 | 623,125 | -0.01(-0.19%) |
Apr 11, 2003 | 7.755 | 7.865 | 7.654 | 7.824 | 949,315 | +0.07(+0.88%) |
Apr 10, 2003 | 7.532 | 7.779 | 7.532 | 7.755 | 621,443 | +0.24(+3.25%) |
Apr 09, 2003 | 7.446 | 7.521 | 7.443 | 7.512 | 394,119 | +0.07(+0.92%) |
Apr 08, 2003 | 7.509 | 7.562 | 7.390 | 7.443 | 558,559 | -0.11(-1.42%) |
Apr 07, 2003 | 7.732 | 7.773 | 7.547 | 7.550 | 473,481 | -0.11(-1.40%) |
Apr 04, 2003 | 7.654 | 7.699 | 7.595 | 7.657 | 770,079 | +0.04(+0.47%) |
Apr 03, 2003 | 7.720 | 7.750 | 7.580 | 7.622 | 658,770 | -0.08(-1.04%) |
Apr 02, 2003 | 7.654 | 7.735 | 7.524 | 7.702 | 921,404 | +0.12(+1.61%) |