Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.910 | 8.960 | 8.885 | 8.948 | 3,486,225 | +0.04(+0.41%) |
Jun 27, 2003 | 9.001 | 9.001 | 8.865 | 8.911 | 2,890,403 | -0.03(-0.30%) |
Jun 26, 2003 | 8.975 | 9.033 | 8.924 | 8.938 | 3,287,977 | +0.02(+0.23%) |
Jun 25, 2003 | 8.971 | 9.049 | 8.914 | 8.917 | 3,974,663 | -0.05(-0.54%) |
Jun 24, 2003 | 8.996 | 9.035 | 8.892 | 8.966 | 4,031,049 | -0.03(-0.34%) |
Jun 23, 2003 | 9.078 | 9.108 | 8.917 | 8.996 | 2,542,031 | -0.07(-0.74%) |
Jun 20, 2003 | 9.102 | 9.145 | 9.044 | 9.063 | 5,836,114 | -0.02(-0.18%) |
Jun 19, 2003 | 9.119 | 9.119 | 9.044 | 9.080 | 4,270,240 | +0.02(+0.22%) |
Jun 18, 2003 | 9.056 | 9.105 | 9.016 | 9.060 | 2,714,421 | +0.00(+0.05%) |
Jun 17, 2003 | 9.182 | 9.182 | 9.020 | 9.056 | 5,203,659 | -0.08(-0.93%) |
Jun 16, 2003 | 8.994 | 9.141 | 8.955 | 9.141 | 3,709,254 | +0.24(+2.66%) |
Jun 13, 2003 | 9.021 | 9.056 | 8.889 | 8.904 | 5,427,047 | -0.10(-1.10%) |
Jun 12, 2003 | 8.910 | 9.031 | 8.807 | 9.003 | 6,972,091 | +0.24(+2.78%) |
Jun 11, 2003 | 8.750 | 8.782 | 8.703 | 8.760 | 5,825,340 | +0.03(+0.35%) |
Jun 10, 2003 | 8.726 | 8.764 | 8.691 | 8.729 | 3,749,119 | +0.03(+0.32%) |
Jun 09, 2003 | 8.689 | 8.768 | 8.686 | 8.701 | 5,917,999 | +0.01(+0.16%) |
Jun 06, 2003 | 8.799 | 8.842 | 8.683 | 8.687 | 4,576,950 | -0.08(-0.87%) |
Jun 05, 2003 | 8.853 | 8.853 | 8.737 | 8.764 | 3,838,547 | -0.09(-1.02%) |
Jun 04, 2003 | 8.854 | 8.888 | 8.811 | 8.854 | 4,309,027 | +0.01(+0.08%) |
Jun 03, 2003 | 8.824 | 8.875 | 8.789 | 8.847 | 5,858,740 | +0.03(+0.36%) |
Jun 02, 2003 | 8.806 | 8.874 | 8.781 | 8.815 | 4,740,002 | +0.04(+0.51%) |
May 30, 2003 | 8.669 | 8.781 | 8.668 | 8.771 | 8,044,859 | +0.10(+1.19%) |
May 29, 2003 | 8.840 | 8.861 | 8.609 | 8.668 | 8,607,999 | -0.17(-1.95%) |
May 28, 2003 | 8.910 | 8.941 | 8.832 | 8.840 | 9,972,393 | -0.16(-1.78%) |
May 27, 2003 | 8.909 | 9.002 | 8.813 | 9.001 | 9,645,211 | +0.09(+1.03%) |
May 23, 2003 | 8.715 | 8.934 | 8.714 | 8.909 | 10,557,441 | +0.24(+2.73%) |
May 22, 2003 | 8.576 | 8.683 | 8.570 | 8.672 | 8,630,985 | +0.10(+1.14%) |
May 21, 2003 | 8.632 | 8.633 | 8.573 | 8.575 | 17,197,682 | -0.15(-1.77%) |
May 20, 2003 | 8.694 | 8.736 | 8.654 | 8.729 | 7,026,322 | +0.11(+1.29%) |
May 19, 2003 | 8.605 | 8.652 | 8.506 | 8.618 | 5,836,114 | +0.00(+0.02%) |
May 16, 2003 | 8.474 | 8.632 | 8.463 | 8.616 | 5,798,404 | +0.18(+2.11%) |
May 15, 2003 | 8.374 | 8.453 | 8.339 | 8.438 | 4,856,006 | +0.09(+1.07%) |
May 14, 2003 | 8.318 | 8.353 | 8.285 | 8.349 | 3,120,256 | +0.04(+0.45%) |
May 13, 2003 | 8.325 | 8.338 | 8.274 | 8.311 | 3,378,122 | -0.03(-0.33%) |
May 12, 2003 | 8.238 | 8.346 | 8.214 | 8.339 | 2,818,933 | +0.08(+0.94%) |
May 09, 2003 | 8.249 | 8.282 | 8.203 | 8.261 | 3,165,867 | +0.05(+0.64%) |
May 08, 2003 | 8.190 | 8.254 | 8.174 | 8.208 | 2,730,224 | -0.02(-0.20%) |
May 07, 2003 | 8.272 | 8.275 | 8.181 | 8.225 | 4,231,093 | -0.05(-0.57%) |
May 06, 2003 | 8.282 | 8.310 | 8.231 | 8.272 | 3,355,855 | -0.00(-0.03%) |
May 05, 2003 | 8.291 | 8.318 | 8.211 | 8.275 | 2,920,571 | +0.02(+0.20%) |
May 02, 2003 | 8.162 | 8.258 | 8.161 | 8.258 | 3,431,276 | +0.04(+0.54%) |
May 01, 2003 | 8.215 | 8.297 | 8.103 | 8.214 | 3,734,754 | -0.03(-0.30%) |
Apr 30, 2003 | 8.284 | 8.297 | 8.215 | 8.239 | 5,123,569 | -0.01(-0.17%) |
Apr 29, 2003 | 8.284 | 8.295 | 8.222 | 8.253 | 4,518,050 | -0.02(-0.25%) |
Apr 28, 2003 | 8.172 | 8.282 | 8.171 | 8.274 | 3,358,369 | +0.08(+1.02%) |
Apr 25, 2003 | 8.311 | 8.324 | 8.181 | 8.190 | 5,711,131 | -0.10(-1.19%) |
Apr 24, 2003 | 8.151 | 8.338 | 8.151 | 8.289 | 5,026,241 | +0.09(+1.12%) |
Apr 23, 2003 | 8.168 | 8.203 | 8.072 | 8.197 | 6,106,551 | +0.05(+0.65%) |
Apr 22, 2003 | 8.089 | 8.167 | 8.061 | 8.144 | 6,597,862 | -0.01(-0.10%) |
Apr 21, 2003 | 8.221 | 8.232 | 8.150 | 8.153 | 4,841,640 | -0.01(-0.17%) |
Apr 17, 2003 | 8.137 | 8.178 | 8.066 | 8.167 | 3,362,320 | +0.03(+0.43%) |
Apr 16, 2003 | 8.144 | 8.185 | 8.079 | 8.132 | 6,150,366 | +0.06(+0.78%) |
Apr 15, 2003 | 8.032 | 8.096 | 7.965 | 8.069 | 4,535,648 | +0.11(+1.33%) |
Apr 14, 2003 | 7.898 | 7.968 | 7.897 | 7.963 | 3,943,058 | +0.08(+0.99%) |
Apr 11, 2003 | 7.993 | 8.001 | 7.863 | 7.885 | 5,005,051 | -0.02(-0.30%) |
Apr 10, 2003 | 7.856 | 7.915 | 7.817 | 7.909 | 3,331,074 | +0.09(+1.21%) |
Apr 09, 2003 | 7.942 | 7.962 | 7.773 | 7.814 | 5,532,636 | -0.02(-0.28%) |
Apr 08, 2003 | 7.863 | 7.899 | 7.819 | 7.837 | 2,824,320 | +0.02(+0.25%) |
Apr 07, 2003 | 7.874 | 7.955 | 7.817 | 7.817 | 3,944,854 | -0.02(-0.20%) |
Apr 04, 2003 | 7.696 | 7.832 | 7.686 | 7.832 | 4,020,633 | +0.14(+1.77%) |
Apr 03, 2003 | 7.775 | 7.789 | 7.653 | 7.696 | 4,564,021 | -0.04(-0.56%) |
Apr 02, 2003 | 7.852 | 7.860 | 7.720 | 7.739 | 3,481,556 | -0.01(-0.16%) |