Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.955 | 9.054 | 8.847 | 8.995 | 318,353 | -0.05(-0.55%) |
Jun 27, 2003 | 9.225 | 9.284 | 8.950 | 9.045 | 236,000 | -0.20(-2.19%) |
Jun 26, 2003 | 9.450 | 9.450 | 9.149 | 9.248 | 243,555 | -0.10(-1.11%) |
Jun 25, 2003 | 8.748 | 9.473 | 8.748 | 9.351 | 234,222 | +0.56(+6.35%) |
Jun 24, 2003 | 8.735 | 8.856 | 8.694 | 8.793 | 296,666 | +0.06(+0.67%) |
Jun 23, 2003 | 9.166 | 9.189 | 8.604 | 8.735 | 229,333 | -0.42(-4.57%) |
Jun 20, 2003 | 9.198 | 9.504 | 9.000 | 9.153 | 181,111 | -0.20(-2.12%) |
Jun 19, 2003 | 9.450 | 9.562 | 9.104 | 9.351 | 575,333 | -0.12(-1.28%) |
Jun 18, 2003 | 9.104 | 9.504 | 9.000 | 9.473 | 377,111 | +0.36(+4.00%) |
Jun 17, 2003 | 8.995 | 9.180 | 8.861 | 9.108 | 193,111 | +0.23(+2.64%) |
Jun 16, 2003 | 8.825 | 9.023 | 8.825 | 8.874 | 126,222 | -0.08(-0.90%) |
Jun 13, 2003 | 9.265 | 9.265 | 8.842 | 8.955 | 249,111 | -0.34(-3.64%) |
Jun 12, 2003 | 9.076 | 9.360 | 9.000 | 9.293 | 243,333 | +0.13(+1.38%) |
Jun 11, 2003 | 9.000 | 9.175 | 9.000 | 9.166 | 118,222 | +0.16(+1.80%) |
Jun 10, 2003 | 9.108 | 9.126 | 8.932 | 9.005 | 190,888 | -0.04(-0.50%) |
Jun 09, 2003 | 9.009 | 9.085 | 8.937 | 9.050 | 120,000 | +0.04(+0.45%) |
Jun 06, 2003 | 8.977 | 9.315 | 8.946 | 9.009 | 352,000 | +0.12(+1.32%) |
Jun 05, 2003 | 8.698 | 9.045 | 8.572 | 8.892 | 213,111 | +0.21(+2.38%) |
Jun 04, 2003 | 8.492 | 8.685 | 8.438 | 8.685 | 380,666 | +0.20(+2.39%) |
Jun 03, 2003 | 8.550 | 8.550 | 8.397 | 8.482 | 92,888 | -0.07(-0.79%) |
Jun 02, 2003 | 8.456 | 8.775 | 8.438 | 8.550 | 207,111 | +0.22(+2.59%) |
May 30, 2003 | 8.190 | 8.338 | 8.095 | 8.334 | 313,111 | +0.27(+3.29%) |
May 29, 2003 | 8.213 | 8.280 | 8.069 | 8.069 | 435,111 | -0.21(-2.55%) |
May 28, 2003 | 8.168 | 8.334 | 8.168 | 8.280 | 144,666 | -0.01(-0.11%) |
May 27, 2003 | 8.222 | 8.325 | 8.177 | 8.289 | 554,666 | -0.03(-0.38%) |
May 23, 2003 | 8.383 | 8.433 | 8.145 | 8.320 | 243,555 | -0.06(-0.70%) |
May 22, 2003 | 8.325 | 8.482 | 8.316 | 8.379 | 283,333 | +0.05(+0.65%) |
May 21, 2003 | 8.213 | 8.370 | 8.181 | 8.325 | 422,444 | +0.11(+1.37%) |
May 20, 2003 | 8.168 | 8.284 | 8.159 | 8.213 | 168,222 | +0.00(+0.00%) |
May 19, 2003 | 8.284 | 8.406 | 8.149 | 8.213 | 184,666 | -0.13(-1.62%) |
May 16, 2003 | 8.307 | 8.415 | 8.258 | 8.348 | 172,666 | +0.03(+0.32%) |
May 15, 2003 | 8.424 | 8.595 | 8.280 | 8.320 | 264,666 | -0.12(-1.44%) |
May 14, 2003 | 8.703 | 8.703 | 8.213 | 8.442 | 199,777 | -0.27(-3.05%) |
May 13, 2003 | 8.820 | 8.820 | 8.572 | 8.707 | 602,222 | -0.18(-1.98%) |
May 12, 2003 | 8.816 | 8.973 | 8.789 | 8.883 | 564,444 | +0.06(+0.71%) |
May 09, 2003 | 8.617 | 8.842 | 8.617 | 8.820 | 449,111 | +0.18(+2.03%) |
May 08, 2003 | 8.685 | 8.685 | 8.572 | 8.645 | 105,777 | -0.05(-0.62%) |
May 07, 2003 | 8.730 | 8.730 | 8.546 | 8.698 | 246,222 | +0.04(+0.42%) |
May 06, 2003 | 8.915 | 8.928 | 8.595 | 8.662 | 121,333 | -0.20(-2.28%) |
May 05, 2003 | 8.973 | 9.018 | 8.793 | 8.865 | 205,777 | -0.13(-1.45%) |
May 02, 2003 | 8.946 | 9.225 | 8.797 | 8.995 | 174,666 | +0.00(+0.00%) |
May 01, 2003 | 8.910 | 8.995 | 8.640 | 8.995 | 306,000 | +0.18(+2.04%) |
Apr 30, 2003 | 8.879 | 8.946 | 8.667 | 8.816 | 125,777 | -0.02(-0.25%) |
Apr 29, 2003 | 8.478 | 8.986 | 8.460 | 8.838 | 141,111 | +0.30(+3.48%) |
Apr 28, 2003 | 8.681 | 8.771 | 8.473 | 8.541 | 173,333 | -0.09(-1.09%) |
Apr 25, 2003 | 8.771 | 8.771 | 8.473 | 8.635 | 136,444 | -0.14(-1.54%) |
Apr 24, 2003 | 9.036 | 9.036 | 8.568 | 8.771 | 171,555 | -0.18(-2.06%) |
Apr 23, 2003 | 9.274 | 9.274 | 8.919 | 8.955 | 229,555 | -0.31(-3.30%) |
Apr 22, 2003 | 9.076 | 9.360 | 8.834 | 9.261 | 353,111 | +0.17(+1.88%) |
Apr 21, 2003 | 9.108 | 9.220 | 9.031 | 9.090 | 213,111 | +0.00(+0.00%) |
Apr 17, 2003 | 9.045 | 9.184 | 8.982 | 9.090 | 198,222 | +0.12(+1.30%) |
Apr 16, 2003 | 8.982 | 8.982 | 8.802 | 8.973 | 121,111 | +0.02(+0.25%) |
Apr 15, 2003 | 9.018 | 9.018 | 8.865 | 8.950 | 73,111 | -0.03(-0.30%) |
Apr 14, 2003 | 9.000 | 9.063 | 8.941 | 8.977 | 198,000 | -0.03(-0.35%) |
Apr 11, 2003 | 8.896 | 9.072 | 8.806 | 9.009 | 84,888 | +0.06(+0.66%) |
Apr 10, 2003 | 8.946 | 8.982 | 8.820 | 8.950 | 194,444 | -0.00(-0.06%) |
Apr 09, 2003 | 9.005 | 9.072 | 8.932 | 8.955 | 273,333 | -0.12(-1.34%) |
Apr 08, 2003 | 9.229 | 9.338 | 8.946 | 9.076 | 303,333 | -0.26(-2.79%) |
Apr 07, 2003 | 9.536 | 9.841 | 9.126 | 9.337 | 279,333 | -0.10(-1.10%) |
Apr 04, 2003 | 9.225 | 9.486 | 9.158 | 9.441 | 579,333 | +0.21(+2.25%) |
Apr 03, 2003 | 9.095 | 9.252 | 9.009 | 9.234 | 231,111 | +0.14(+1.58%) |
Apr 02, 2003 | 8.977 | 9.121 | 8.932 | 9.090 | 252,666 | +0.19(+2.12%) |