Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.987 | 9.048 | 8.743 | 8.854 | 164,355 | -0.14(-1.61%) |
Jun 27, 2003 | 8.924 | 9.048 | 8.897 | 8.999 | 47,495 | +0.07(+0.81%) |
Jun 26, 2003 | 8.987 | 8.987 | 8.918 | 8.927 | 13,696 | -0.06(-0.70%) |
Jun 25, 2003 | 8.951 | 9.099 | 8.942 | 8.990 | 18,114 | +0.04(+0.47%) |
Jun 24, 2003 | 9.240 | 9.241 | 8.945 | 8.948 | 29,601 | -0.07(-0.74%) |
Jun 23, 2003 | 9.129 | 9.352 | 9.014 | 9.014 | 24,520 | -0.10(-1.06%) |
Jun 20, 2003 | 9.177 | 9.235 | 9.081 | 9.111 | 5,301 | -0.09(-1.02%) |
Jun 19, 2003 | 9.204 | 9.355 | 9.174 | 9.204 | 18,556 | +0.04(+0.40%) |
Jun 18, 2003 | 9.180 | 9.216 | 9.054 | 9.168 | 13,917 | -0.05(-0.52%) |
Jun 17, 2003 | 9.129 | 9.352 | 9.129 | 9.216 | 16,347 | +0.09(+0.96%) |
Jun 16, 2003 | 9.069 | 9.195 | 9.069 | 9.129 | 16,789 | -0.06(-0.66%) |
Jun 13, 2003 | 9.060 | 9.204 | 9.054 | 9.189 | 19,439 | +0.09(+1.03%) |
Jun 12, 2003 | 9.153 | 9.244 | 9.054 | 9.096 | 11,929 | +0.00(+0.00%) |
Jun 11, 2003 | 8.993 | 9.120 | 8.990 | 9.096 | 75,108 | +0.07(+0.80%) |
Jun 10, 2003 | 8.981 | 9.023 | 8.981 | 9.023 | 13,033 | +0.01(+0.07%) |
Jun 09, 2003 | 9.038 | 9.023 | 8.975 | 9.017 | 5,743 | -0.02(-0.23%) |
Jun 06, 2003 | 9.041 | 9.054 | 9.038 | 9.038 | 18,998 | +0.00(+0.00%) |
Jun 05, 2003 | 9.129 | 9.129 | 9.038 | 9.038 | 13,033 | -0.05(-0.60%) |
Jun 04, 2003 | 9.066 | 9.177 | 9.066 | 9.093 | 26,067 | -0.03(-0.30%) |
Jun 03, 2003 | 9.038 | 9.198 | 9.038 | 9.120 | 29,601 | +0.08(+0.90%) |
Jun 02, 2003 | 9.446 | 9.446 | 9.038 | 9.038 | 27,171 | -0.15(-1.67%) |
May 30, 2003 | 9.174 | 9.280 | 9.159 | 9.192 | 25,625 | -0.06(-0.62%) |
May 29, 2003 | 9.114 | 9.310 | 9.102 | 9.250 | 54,785 | +0.11(+1.19%) |
May 28, 2003 | 9.120 | 9.235 | 9.072 | 9.141 | 23,858 | +0.03(+0.30%) |
May 27, 2003 | 9.102 | 9.177 | 9.078 | 9.114 | 18,556 | -0.08(-0.92%) |
May 23, 2003 | 9.204 | 9.250 | 9.192 | 9.198 | 37,333 | +0.07(+0.73%) |
May 22, 2003 | 9.183 | 9.216 | 9.132 | 9.132 | 33,136 | -0.08(-0.85%) |
May 21, 2003 | 9.177 | 9.265 | 9.159 | 9.210 | 15,463 | +0.00(+0.03%) |
May 20, 2003 | 9.232 | 9.401 | 9.204 | 9.207 | 9,719 | -0.05(-0.55%) |
May 19, 2003 | 9.207 | 9.370 | 9.207 | 9.259 | 16,789 | +0.02(+0.26%) |
May 16, 2003 | 9.271 | 9.355 | 9.223 | 9.235 | 41,530 | -0.06(-0.62%) |
May 15, 2003 | 9.422 | 9.422 | 9.271 | 9.292 | 34,019 | -0.13(-1.38%) |
May 14, 2003 | 9.521 | 9.521 | 9.422 | 9.422 | 7,289 | -0.08(-0.89%) |
May 13, 2003 | 9.567 | 9.567 | 9.506 | 9.506 | 12,591 | +0.07(+0.70%) |
May 12, 2003 | 9.461 | 9.506 | 9.440 | 9.440 | 11,045 | -0.07(-0.70%) |
May 09, 2003 | 9.567 | 9.567 | 9.449 | 9.506 | 11,266 | +0.00(+0.00%) |
May 08, 2003 | 9.235 | 9.582 | 9.235 | 9.506 | 34,461 | +0.27(+2.94%) |
May 07, 2003 | 9.204 | 9.235 | 9.147 | 9.235 | 38,438 | +0.03(+0.33%) |
May 06, 2003 | 9.090 | 9.204 | 9.090 | 9.204 | 22,090 | +0.10(+1.06%) |
May 05, 2003 | 9.023 | 9.162 | 9.011 | 9.108 | 11,708 | +0.05(+0.60%) |
May 02, 2003 | 8.963 | 9.054 | 8.963 | 9.054 | 7,731 | +0.15(+1.69%) |
May 01, 2003 | 8.797 | 8.966 | 8.770 | 8.903 | 33,578 | +0.08(+0.89%) |
Apr 30, 2003 | 8.725 | 8.824 | 8.716 | 8.824 | 12,370 | +0.10(+1.14%) |
Apr 29, 2003 | 8.818 | 8.818 | 8.725 | 8.725 | 11,045 | -0.06(-0.65%) |
Apr 28, 2003 | 8.752 | 8.782 | 8.691 | 8.782 | 5,522 | +0.14(+1.57%) |
Apr 25, 2003 | 8.709 | 8.743 | 8.646 | 8.646 | 11,266 | +0.01(+0.10%) |
Apr 24, 2003 | 8.601 | 8.667 | 8.598 | 8.637 | 28,055 | +0.04(+0.49%) |
Apr 23, 2003 | 8.459 | 8.598 | 8.459 | 8.595 | 17,672 | +0.13(+1.50%) |
Apr 22, 2003 | 8.534 | 8.534 | 8.414 | 8.468 | 7,952 | -0.03(-0.32%) |
Apr 21, 2003 | 8.368 | 8.495 | 8.368 | 8.495 | 1,325 | -0.08(-0.88%) |
Apr 17, 2003 | 8.571 | 8.571 | 8.571 | 8.571 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 8.550 | 8.571 | 8.528 | 8.571 | 1,546 | +0.00(+0.00%) |
Apr 15, 2003 | 8.329 | 8.571 | 8.329 | 8.570 | 3,313 | +0.04(+0.49%) |
Apr 14, 2003 | 8.332 | 8.568 | 8.332 | 8.528 | 2,650 | -0.04(-0.49%) |
Apr 11, 2003 | 8.302 | 8.571 | 8.302 | 8.571 | 16,568 | +0.07(+0.78%) |
Apr 10, 2003 | 8.589 | 8.589 | 8.504 | 8.504 | 4,639 | -0.07(-0.77%) |
Apr 09, 2003 | 8.462 | 8.571 | 8.462 | 8.571 | 5,301 | +0.09(+1.06%) |
Apr 08, 2003 | 8.423 | 8.541 | 8.390 | 8.480 | 11,708 | +0.03(+0.33%) |
Apr 07, 2003 | 8.525 | 8.541 | 8.426 | 8.453 | 42,414 | -0.07(-0.85%) |
Apr 04, 2003 | 8.553 | 8.553 | 8.456 | 8.525 | 7,952 | -0.03(-0.32%) |
Apr 03, 2003 | 8.537 | 8.556 | 8.525 | 8.553 | 15,463 | +0.01(+0.14%) |
Apr 02, 2003 | 8.525 | 8.556 | 8.495 | 8.541 | 22,311 | +0.04(+0.46%) |