Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.920 | 9.001 | 8.800 | 9.000 | 681,334 | +0.07(+0.75%) |
Jun 27, 2003 | 9.067 | 9.100 | 8.807 | 8.933 | 240,600 | -0.13(-1.47%) |
Jun 26, 2003 | 9.167 | 9.227 | 8.880 | 9.067 | 762,450 | +0.03(+0.30%) |
Jun 25, 2003 | 8.600 | 9.040 | 8.247 | 9.040 | 910,650 | +0.91(+11.15%) |
Jun 24, 2003 | 8.533 | 8.593 | 7.733 | 8.133 | 752,550 | -0.35(-4.16%) |
Jun 23, 2003 | 8.980 | 9.033 | 8.167 | 8.487 | 189,000 | -0.41(-4.64%) |
Jun 20, 2003 | 8.734 | 8.927 | 8.707 | 8.900 | 213,000 | +0.13(+1.52%) |
Jun 19, 2003 | 8.813 | 8.873 | 8.700 | 8.767 | 337,650 | -0.19(-2.08%) |
Jun 18, 2003 | 9.207 | 9.233 | 8.847 | 8.953 | 634,500 | -0.28(-3.03%) |
Jun 17, 2003 | 8.900 | 9.307 | 8.900 | 9.233 | 497,250 | +0.29(+3.28%) |
Jun 16, 2003 | 8.700 | 8.973 | 8.600 | 8.940 | 380,250 | +0.14(+1.59%) |
Jun 13, 2003 | 8.667 | 8.867 | 8.413 | 8.800 | 663,450 | +0.15(+1.69%) |
Jun 12, 2003 | 8.673 | 8.700 | 8.360 | 8.653 | 741,900 | -0.03(-0.38%) |
Jun 11, 2003 | 8.347 | 8.793 | 8.200 | 8.687 | 814,650 | +0.43(+5.25%) |
Jun 10, 2003 | 8.433 | 8.547 | 8.087 | 8.253 | 142,050 | -0.15(-1.75%) |
Jun 09, 2003 | 8.467 | 8.540 | 7.933 | 8.400 | 342,300 | -0.13(-1.56%) |
Jun 06, 2003 | 7.840 | 8.833 | 7.833 | 8.533 | 1,830,000 | +0.87(+11.30%) |
Jun 05, 2003 | 7.647 | 7.673 | 7.460 | 7.667 | 147,150 | +0.00(+0.00%) |
Jun 04, 2003 | 7.860 | 7.860 | 7.587 | 7.667 | 530,400 | -0.23(-2.87%) |
Jun 03, 2003 | 7.753 | 7.893 | 7.707 | 7.893 | 465,750 | +0.09(+1.20%) |
Jun 02, 2003 | 7.753 | 7.800 | 7.533 | 7.800 | 433,200 | +0.05(+0.60%) |
May 30, 2003 | 7.600 | 7.933 | 7.227 | 7.753 | 604,500 | +0.13(+1.75%) |
May 29, 2003 | 7.867 | 7.887 | 7.540 | 7.620 | 218,100 | -0.25(-3.14%) |
May 28, 2003 | 7.793 | 8.000 | 7.793 | 7.867 | 426,750 | +0.10(+1.29%) |
May 27, 2003 | 6.893 | 7.833 | 6.867 | 7.767 | 739,200 | +1.00(+14.78%) |
May 23, 2003 | 6.533 | 6.793 | 6.533 | 6.767 | 254,100 | +0.10(+1.50%) |
May 22, 2003 | 6.787 | 6.787 | 6.567 | 6.667 | 329,250 | -0.07(-0.99%) |
May 21, 2003 | 6.667 | 6.767 | 6.413 | 6.733 | 351,000 | +0.10(+1.51%) |
May 20, 2003 | 6.567 | 6.720 | 6.467 | 6.633 | 258,600 | -0.04(-0.60%) |
May 19, 2003 | 7.147 | 7.260 | 6.440 | 6.673 | 451,950 | -0.69(-9.33%) |
May 16, 2003 | 7.233 | 7.433 | 7.233 | 7.360 | 400,350 | +0.03(+0.36%) |
May 15, 2003 | 6.773 | 7.373 | 6.733 | 7.333 | 601,200 | +0.65(+9.67%) |
May 14, 2003 | 6.300 | 7.167 | 6.300 | 6.687 | 772,800 | +0.25(+3.94%) |
May 13, 2003 | 6.647 | 6.647 | 6.307 | 6.433 | 149,400 | -0.11(-1.73%) |
May 12, 2003 | 6.460 | 6.733 | 6.433 | 6.547 | 261,000 | -0.11(-1.70%) |
May 09, 2003 | 6.200 | 6.667 | 6.167 | 6.660 | 498,600 | +0.48(+7.77%) |
May 08, 2003 | 5.960 | 6.333 | 5.833 | 6.180 | 411,900 | +0.18(+3.00%) |
May 07, 2003 | 5.327 | 6.267 | 5.307 | 6.000 | 1,074,000 | +0.67(+12.64%) |
May 06, 2003 | 5.333 | 5.433 | 5.200 | 5.327 | 365,100 | +0.02(+0.38%) |
May 05, 2003 | 5.380 | 5.380 | 5.173 | 5.307 | 508,050 | +0.10(+1.92%) |
May 02, 2003 | 5.153 | 5.280 | 5.120 | 5.207 | 355,200 | +0.01(+0.13%) |
May 01, 2003 | 5.167 | 5.267 | 5.033 | 5.200 | 310,200 | +0.09(+1.83%) |
Apr 30, 2003 | 5.340 | 5.347 | 5.007 | 5.107 | 264,150 | -0.21(-3.89%) |
Apr 29, 2003 | 5.340 | 5.467 | 5.280 | 5.313 | 383,700 | -0.09(-1.61%) |
Apr 28, 2003 | 5.273 | 5.400 | 5.227 | 5.400 | 92,850 | +0.10(+1.89%) |
Apr 25, 2003 | 5.467 | 5.500 | 5.160 | 5.300 | 133,500 | +0.07(+1.40%) |
Apr 24, 2003 | 5.247 | 5.327 | 5.100 | 5.227 | 61,500 | -0.01(-0.13%) |
Apr 23, 2003 | 5.453 | 5.500 | 5.213 | 5.233 | 159,450 | -0.23(-4.15%) |
Apr 22, 2003 | 5.247 | 5.553 | 5.173 | 5.460 | 219,300 | +0.21(+4.08%) |
Apr 21, 2003 | 5.100 | 5.246 | 5.100 | 5.246 | 78,000 | +0.13(+2.46%) |
Apr 17, 2003 | 5.200 | 5.207 | 5.053 | 5.120 | 95,250 | +0.00(+0.00%) |
Apr 16, 2003 | 5.033 | 5.233 | 4.953 | 5.120 | 116,400 | +0.13(+2.67%) |
Apr 15, 2003 | 4.793 | 5.000 | 4.680 | 4.987 | 117,900 | +0.22(+4.62%) |
Apr 14, 2003 | 4.600 | 4.767 | 4.473 | 4.767 | 183,300 | +0.29(+6.56%) |
Apr 11, 2003 | 4.573 | 4.667 | 4.473 | 4.473 | 117,750 | -0.09(-2.04%) |
Apr 10, 2003 | 4.573 | 4.667 | 4.547 | 4.567 | 87,300 | -0.01(-0.15%) |
Apr 09, 2003 | 4.720 | 4.720 | 4.367 | 4.573 | 261,150 | -0.15(-3.11%) |
Apr 08, 2003 | 4.833 | 4.833 | 4.700 | 4.720 | 28,650 | -0.15(-3.01%) |
Apr 07, 2003 | 4.867 | 4.867 | 4.687 | 4.867 | 112,050 | +0.00(+0.00%) |
Apr 04, 2003 | 4.960 | 4.960 | 4.627 | 4.867 | 217,950 | -0.07(-1.48%) |
Apr 03, 2003 | 4.993 | 4.993 | 4.767 | 4.940 | 144,450 | +0.01(+0.27%) |
Apr 02, 2003 | 4.973 | 5.167 | 4.913 | 4.927 | 152,250 | +0.07(+1.51%) |