Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 9.082 | 9.308 | 8.926 | 9.073 | 259,710 | +0.08(+0.87%) |
Jun 27, 2003 | 8.856 | 9.030 | 8.813 | 8.995 | 139,932 | +0.10(+1.07%) |
Jun 26, 2003 | 8.770 | 8.987 | 8.674 | 8.900 | 91,100 | +0.13(+1.49%) |
Jun 25, 2003 | 8.518 | 8.804 | 8.518 | 8.770 | 179,896 | +0.14(+1.61%) |
Jun 24, 2003 | 8.683 | 8.683 | 8.483 | 8.631 | 129,451 | -0.05(-0.60%) |
Jun 23, 2003 | 8.856 | 8.856 | 8.483 | 8.683 | 128,300 | -0.16(-1.86%) |
Jun 20, 2003 | 8.570 | 8.900 | 8.553 | 8.848 | 129,797 | +0.36(+4.30%) |
Jun 19, 2003 | 8.596 | 8.665 | 8.466 | 8.483 | 80,274 | -0.03(-0.31%) |
Jun 18, 2003 | 8.448 | 8.509 | 8.370 | 8.509 | 172,295 | +0.06(+0.72%) |
Jun 17, 2003 | 8.500 | 8.674 | 8.440 | 8.448 | 176,326 | -0.05(-0.61%) |
Jun 16, 2003 | 8.422 | 8.596 | 8.422 | 8.500 | 162,736 | +0.13(+1.56%) |
Jun 13, 2003 | 8.414 | 8.561 | 8.344 | 8.370 | 73,478 | -0.12(-1.43%) |
Jun 12, 2003 | 8.813 | 8.813 | 8.422 | 8.492 | 149,606 | -0.32(-3.65%) |
Jun 11, 2003 | 8.466 | 8.856 | 8.292 | 8.813 | 133,482 | -0.30(-3.33%) |
Jun 10, 2003 | 9.056 | 9.152 | 8.961 | 9.117 | 66,338 | -0.01(-0.10%) |
Jun 09, 2003 | 9.343 | 9.351 | 9.117 | 9.126 | 139,471 | -0.25(-2.69%) |
Jun 06, 2003 | 9.377 | 9.638 | 9.256 | 9.377 | 110,103 | +0.04(+0.47%) |
Jun 05, 2003 | 9.273 | 9.464 | 9.039 | 9.334 | 79,467 | +0.06(+0.66%) |
Jun 04, 2003 | 9.030 | 9.273 | 8.900 | 9.273 | 104,805 | +0.33(+3.69%) |
Jun 03, 2003 | 8.744 | 8.943 | 8.683 | 8.943 | 115,516 | +0.03(+0.29%) |
Jun 02, 2003 | 8.856 | 8.978 | 8.813 | 8.917 | 138,780 | +0.23(+2.60%) |
May 30, 2003 | 8.613 | 8.735 | 8.448 | 8.691 | 153,983 | +0.08(+0.91%) |
May 29, 2003 | 8.162 | 8.613 | 8.144 | 8.613 | 162,966 | +0.36(+4.42%) |
May 28, 2003 | 8.162 | 8.379 | 8.032 | 8.249 | 227,001 | +0.05(+0.64%) |
May 27, 2003 | 7.832 | 8.249 | 7.823 | 8.197 | 157,438 | +0.54(+7.03%) |
May 23, 2003 | 7.076 | 7.728 | 7.016 | 7.658 | 154,328 | +0.67(+9.57%) |
May 22, 2003 | 7.007 | 7.050 | 6.929 | 6.990 | 102,386 | -0.06(-0.86%) |
May 21, 2003 | 6.946 | 7.050 | 6.668 | 7.050 | 216,866 | +0.02(+0.25%) |
May 20, 2003 | 7.250 | 7.328 | 6.816 | 7.033 | 87,875 | -0.18(-2.53%) |
May 19, 2003 | 7.467 | 7.537 | 6.564 | 7.215 | 151,795 | -0.16(-2.24%) |
May 16, 2003 | 7.858 | 8.032 | 7.380 | 7.380 | 273,300 | -0.51(-6.49%) |
May 15, 2003 | 7.962 | 8.032 | 7.814 | 7.893 | 88,566 | +0.02(+0.22%) |
May 14, 2003 | 8.162 | 8.162 | 7.875 | 7.875 | 89,142 | -0.20(-2.47%) |
May 13, 2003 | 8.032 | 8.231 | 7.858 | 8.075 | 179,551 | +0.09(+1.09%) |
May 12, 2003 | 7.814 | 8.205 | 7.806 | 7.988 | 151,564 | +0.23(+3.02%) |
May 09, 2003 | 7.302 | 7.754 | 7.302 | 7.754 | 62,422 | +0.36(+4.94%) |
May 08, 2003 | 6.955 | 7.389 | 6.946 | 7.389 | 87,299 | +0.36(+5.06%) |
May 07, 2003 | 7.354 | 7.415 | 6.990 | 7.033 | 68,987 | -0.41(-5.48%) |
May 06, 2003 | 7.493 | 7.684 | 7.250 | 7.441 | 219,400 | +0.15(+2.02%) |
May 05, 2003 | 7.754 | 7.754 | 7.137 | 7.294 | 270,075 | -0.21(-2.78%) |
May 02, 2003 | 7.007 | 7.511 | 6.998 | 7.502 | 76,934 | +0.44(+6.27%) |
May 01, 2003 | 7.250 | 7.250 | 6.946 | 7.059 | 91,906 | -0.19(-2.63%) |
Apr 30, 2003 | 6.538 | 7.250 | 6.512 | 7.250 | 279,404 | +0.69(+10.60%) |
Apr 29, 2003 | 6.425 | 6.686 | 6.425 | 6.555 | 787,192 | +0.16(+2.44%) |
Apr 28, 2003 | 6.460 | 6.512 | 6.338 | 6.399 | 208,919 | +0.03(+0.41%) |
Apr 25, 2003 | 6.660 | 6.660 | 6.321 | 6.373 | 164,118 | -0.36(-5.29%) |
Apr 24, 2003 | 6.773 | 6.859 | 6.668 | 6.729 | 264,547 | +0.11(+1.71%) |
Apr 23, 2003 | 6.694 | 6.816 | 6.364 | 6.616 | 122,887 | -0.04(-0.65%) |
Apr 22, 2003 | 6.712 | 6.755 | 6.512 | 6.660 | 87,299 | +0.09(+1.32%) |
Apr 21, 2003 | 6.642 | 6.642 | 6.330 | 6.573 | 88,105 | -0.07(-1.05%) |
Apr 17, 2003 | 6.208 | 6.720 | 6.208 | 6.642 | 95,476 | +0.43(+6.99%) |
Apr 16, 2003 | 6.208 | 6.243 | 6.130 | 6.208 | 110,679 | +0.00(+0.00%) |
Apr 15, 2003 | 6.035 | 6.217 | 6.008 | 6.208 | 84,996 | +0.13(+2.14%) |
Apr 14, 2003 | 6.017 | 6.130 | 6.017 | 6.078 | 68,872 | +0.04(+0.72%) |
Apr 11, 2003 | 6.312 | 6.312 | 6.035 | 6.035 | 110,218 | -0.19(-3.07%) |
Apr 10, 2003 | 6.078 | 6.295 | 5.948 | 6.226 | 39,964 | +0.10(+1.70%) |
Apr 09, 2003 | 6.347 | 6.391 | 6.121 | 6.121 | 79,007 | -0.14(-2.22%) |
Apr 08, 2003 | 6.295 | 6.391 | 6.113 | 6.260 | 68,756 | -0.10(-1.64%) |
Apr 07, 2003 | 5.974 | 6.425 | 5.974 | 6.364 | 123,808 | +0.48(+8.11%) |
Apr 04, 2003 | 6.278 | 6.278 | 5.791 | 5.887 | 61,731 | -0.39(-6.22%) |
Apr 03, 2003 | 6.104 | 6.425 | 6.035 | 6.278 | 117,589 | +0.26(+4.33%) |
Apr 02, 2003 | 5.644 | 6.035 | 5.427 | 6.017 | 176,556 | +0.58(+10.70%) |