Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 9.340 | 9.572 | 9.179 | 9.331 | 252,552 | +0.08(+0.87%) |
Jun 27, 2003 | 9.107 | 9.286 | 9.063 | 9.250 | 136,076 | +0.10(+1.07%) |
Jun 26, 2003 | 9.018 | 9.241 | 8.920 | 9.152 | 88,589 | +0.13(+1.49%) |
Jun 25, 2003 | 8.759 | 9.054 | 8.759 | 9.018 | 174,939 | +0.14(+1.61%) |
Jun 24, 2003 | 8.929 | 8.929 | 8.723 | 8.875 | 125,884 | -0.05(-0.60%) |
Jun 23, 2003 | 9.107 | 9.107 | 8.723 | 8.929 | 124,764 | -0.17(-1.86%) |
Jun 20, 2003 | 8.813 | 9.152 | 8.795 | 9.098 | 126,220 | +0.38(+4.30%) |
Jun 19, 2003 | 8.840 | 8.911 | 8.706 | 8.723 | 78,061 | -0.03(-0.31%) |
Jun 18, 2003 | 8.688 | 8.750 | 8.607 | 8.750 | 167,547 | +0.06(+0.72%) |
Jun 17, 2003 | 8.741 | 8.920 | 8.679 | 8.688 | 171,467 | -0.05(-0.61%) |
Jun 16, 2003 | 8.661 | 8.840 | 8.661 | 8.741 | 158,251 | +0.13(+1.56%) |
Jun 13, 2003 | 8.652 | 8.804 | 8.581 | 8.607 | 71,453 | -0.12(-1.43%) |
Jun 12, 2003 | 9.063 | 9.063 | 8.661 | 8.732 | 145,483 | -0.33(-3.65%) |
Jun 11, 2003 | 8.706 | 9.107 | 8.527 | 9.063 | 129,804 | -0.31(-3.33%) |
Jun 10, 2003 | 9.313 | 9.411 | 9.215 | 9.375 | 64,510 | -0.01(-0.10%) |
Jun 09, 2003 | 9.607 | 9.616 | 9.375 | 9.384 | 135,628 | -0.26(-2.69%) |
Jun 06, 2003 | 9.643 | 9.911 | 9.518 | 9.643 | 107,068 | +0.04(+0.47%) |
Jun 05, 2003 | 9.536 | 9.732 | 9.295 | 9.598 | 77,277 | +0.06(+0.66%) |
Jun 04, 2003 | 9.286 | 9.536 | 9.152 | 9.536 | 101,917 | +0.34(+3.69%) |
Jun 03, 2003 | 8.991 | 9.197 | 8.929 | 9.197 | 112,332 | +0.03(+0.29%) |
Jun 02, 2003 | 9.107 | 9.232 | 9.063 | 9.170 | 134,956 | +0.23(+2.60%) |
May 30, 2003 | 8.857 | 8.982 | 8.688 | 8.938 | 149,739 | +0.08(+0.91%) |
May 29, 2003 | 8.393 | 8.857 | 8.375 | 8.857 | 158,475 | +0.38(+4.42%) |
May 28, 2003 | 8.393 | 8.616 | 8.259 | 8.482 | 220,745 | +0.05(+0.64%) |
May 27, 2003 | 8.054 | 8.482 | 8.045 | 8.429 | 153,099 | +0.55(+7.03%) |
May 23, 2003 | 7.277 | 7.947 | 7.214 | 7.875 | 150,075 | +0.69(+9.57%) |
May 22, 2003 | 7.206 | 7.250 | 7.125 | 7.188 | 99,565 | -0.06(-0.86%) |
May 21, 2003 | 7.143 | 7.250 | 6.857 | 7.250 | 210,890 | +0.02(+0.25%) |
May 20, 2003 | 7.456 | 7.536 | 7.009 | 7.232 | 85,453 | -0.19(-2.53%) |
May 19, 2003 | 7.679 | 7.750 | 6.750 | 7.420 | 147,611 | -0.17(-2.24%) |
May 16, 2003 | 8.081 | 8.259 | 7.590 | 7.590 | 265,768 | -0.53(-6.49%) |
May 15, 2003 | 8.188 | 8.259 | 8.036 | 8.116 | 86,125 | +0.02(+0.22%) |
May 14, 2003 | 8.393 | 8.393 | 8.098 | 8.098 | 86,685 | -0.21(-2.47%) |
May 13, 2003 | 8.259 | 8.465 | 8.081 | 8.304 | 174,603 | +0.09(+1.09%) |
May 12, 2003 | 8.036 | 8.438 | 8.027 | 8.215 | 147,387 | +0.24(+3.02%) |
May 09, 2003 | 7.509 | 7.973 | 7.509 | 7.973 | 60,702 | +0.38(+4.94%) |
May 08, 2003 | 7.152 | 7.598 | 7.143 | 7.598 | 84,893 | +0.37(+5.06%) |
May 07, 2003 | 7.563 | 7.625 | 7.188 | 7.232 | 67,086 | -0.42(-5.48%) |
May 06, 2003 | 7.706 | 7.902 | 7.456 | 7.652 | 213,353 | +0.15(+2.02%) |
May 05, 2003 | 7.973 | 7.973 | 7.339 | 7.500 | 262,632 | -0.21(-2.78%) |
May 02, 2003 | 7.206 | 7.723 | 7.197 | 7.715 | 74,813 | +0.46(+6.27%) |
May 01, 2003 | 7.456 | 7.456 | 7.143 | 7.259 | 89,373 | -0.20(-2.63%) |
Apr 30, 2003 | 6.723 | 7.456 | 6.697 | 7.456 | 271,704 | +0.71(+10.60%) |
Apr 29, 2003 | 6.607 | 6.875 | 6.607 | 6.741 | 765,498 | +0.16(+2.44%) |
Apr 28, 2003 | 6.643 | 6.697 | 6.518 | 6.581 | 203,162 | +0.03(+0.41%) |
Apr 25, 2003 | 6.848 | 6.848 | 6.500 | 6.554 | 159,595 | -0.37(-5.29%) |
Apr 24, 2003 | 6.964 | 7.054 | 6.857 | 6.920 | 257,256 | +0.12(+1.71%) |
Apr 23, 2003 | 6.884 | 7.009 | 6.545 | 6.804 | 119,500 | -0.04(-0.65%) |
Apr 22, 2003 | 6.902 | 6.947 | 6.697 | 6.848 | 84,893 | +0.09(+1.32%) |
Apr 21, 2003 | 6.831 | 6.831 | 6.509 | 6.759 | 85,677 | -0.07(-1.05%) |
Apr 17, 2003 | 6.384 | 6.911 | 6.384 | 6.831 | 92,845 | +0.45(+6.99%) |
Apr 16, 2003 | 6.384 | 6.420 | 6.304 | 6.384 | 107,628 | +0.00(+0.00%) |
Apr 15, 2003 | 6.206 | 6.393 | 6.179 | 6.384 | 82,653 | +0.13(+2.14%) |
Apr 14, 2003 | 6.188 | 6.304 | 6.188 | 6.250 | 66,974 | +0.04(+0.72%) |
Apr 11, 2003 | 6.491 | 6.491 | 6.206 | 6.206 | 107,180 | -0.20(-3.07%) |
Apr 10, 2003 | 6.250 | 6.473 | 6.116 | 6.402 | 38,862 | +0.11(+1.70%) |
Apr 09, 2003 | 6.527 | 6.572 | 6.295 | 6.295 | 76,829 | -0.14(-2.22%) |
Apr 08, 2003 | 6.473 | 6.572 | 6.286 | 6.438 | 66,862 | -0.11(-1.64%) |
Apr 07, 2003 | 6.143 | 6.607 | 6.143 | 6.545 | 120,396 | +0.49(+8.11%) |
Apr 04, 2003 | 6.456 | 6.456 | 5.956 | 6.054 | 60,030 | -0.40(-6.22%) |
Apr 03, 2003 | 6.277 | 6.607 | 6.206 | 6.456 | 114,348 | +0.27(+4.33%) |
Apr 02, 2003 | 5.804 | 6.206 | 5.581 | 6.188 | 171,691 | +0.60(+10.70%) |