Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.334 | 8.399 | 8.182 | 8.282 | 6,772,903 | -0.02(-0.28%) |
Jun 27, 2003 | 8.349 | 8.349 | 8.252 | 8.305 | 7,550,183 | -0.02(-0.28%) |
Jun 26, 2003 | 8.337 | 8.378 | 8.267 | 8.328 | 7,609,343 | +0.01(+0.07%) |
Jun 25, 2003 | 8.372 | 8.475 | 8.302 | 8.323 | 9,767,808 | -0.05(-0.59%) |
Jun 24, 2003 | 8.364 | 8.475 | 8.308 | 8.372 | 8,548,029 | +0.12(+1.49%) |
Jun 23, 2003 | 8.258 | 8.305 | 8.173 | 8.249 | 5,973,053 | -0.03(-0.39%) |
Jun 20, 2003 | 8.352 | 8.402 | 8.247 | 8.282 | 7,960,538 | +0.02(+0.21%) |
Jun 19, 2003 | 8.466 | 8.495 | 8.235 | 8.264 | 6,227,131 | -0.18(-2.11%) |
Jun 18, 2003 | 8.495 | 8.574 | 8.425 | 8.442 | 6,679,205 | -0.05(-0.59%) |
Jun 17, 2003 | 8.568 | 8.583 | 8.393 | 8.492 | 7,285,504 | -0.05(-0.55%) |
Jun 16, 2003 | 8.451 | 8.565 | 8.393 | 8.539 | 4,705,058 | +0.15(+1.85%) |
Jun 13, 2003 | 8.495 | 8.495 | 8.308 | 8.384 | 5,727,183 | -0.06(-0.73%) |
Jun 12, 2003 | 8.454 | 8.480 | 8.293 | 8.445 | 7,639,435 | +0.06(+0.77%) |
Jun 11, 2003 | 8.273 | 8.381 | 8.232 | 8.381 | 9,002,155 | +0.11(+1.31%) |
Jun 10, 2003 | 8.334 | 8.369 | 8.115 | 8.273 | 10,124,475 | -0.01(-0.11%) |
Jun 09, 2003 | 8.437 | 8.463 | 8.188 | 8.282 | 5,285,709 | -0.18(-2.14%) |
Jun 06, 2003 | 8.480 | 8.633 | 8.440 | 8.463 | 9,331,123 | +0.05(+0.56%) |
Jun 05, 2003 | 8.325 | 8.442 | 8.323 | 8.416 | 6,130,014 | +0.09(+1.09%) |
Jun 04, 2003 | 8.176 | 8.378 | 8.159 | 8.325 | 5,631,091 | +0.15(+1.82%) |
Jun 03, 2003 | 8.276 | 8.285 | 8.042 | 8.176 | 6,573,881 | -0.06(-0.67%) |
Jun 02, 2003 | 8.261 | 8.437 | 8.223 | 8.232 | 6,456,588 | +0.05(+0.64%) |
May 30, 2003 | 7.896 | 8.182 | 7.896 | 8.179 | 9,513,388 | +0.32(+4.09%) |
May 29, 2003 | 8.013 | 8.013 | 7.852 | 7.858 | 9,437,815 | -0.13(-1.58%) |
May 28, 2003 | 7.948 | 8.051 | 7.937 | 7.983 | 8,878,023 | +0.10(+1.26%) |
May 27, 2003 | 7.758 | 7.969 | 7.758 | 7.884 | 7,854,529 | +0.05(+0.67%) |
May 23, 2003 | 7.866 | 7.893 | 7.793 | 7.831 | 4,726,259 | -0.03(-0.33%) |
May 22, 2003 | 7.825 | 7.954 | 7.776 | 7.858 | 10,127,552 | +0.07(+0.86%) |
May 21, 2003 | 7.784 | 7.808 | 7.691 | 7.790 | 9,498,342 | +0.01(+0.11%) |
May 20, 2003 | 7.954 | 7.954 | 7.676 | 7.782 | 16,380,331 | -0.11(-1.44%) |
May 19, 2003 | 7.899 | 7.980 | 7.764 | 7.896 | 30,988,614 | -0.07(-0.88%) |
May 16, 2003 | 7.896 | 8.013 | 7.837 | 7.966 | 6,245,255 | +0.07(+0.89%) |
May 15, 2003 | 7.922 | 7.937 | 7.808 | 7.896 | 8,185,891 | +0.03(+0.41%) |
May 14, 2003 | 7.954 | 7.969 | 7.822 | 7.863 | 5,607,496 | -0.03(-0.41%) |
May 13, 2003 | 7.972 | 8.013 | 7.858 | 7.896 | 8,420,477 | -0.17(-2.07%) |
May 12, 2003 | 7.831 | 8.159 | 7.764 | 8.062 | 7,109,052 | +0.23(+2.99%) |
May 09, 2003 | 7.893 | 7.893 | 7.779 | 7.828 | 11,313,819 | -0.04(-0.45%) |
May 08, 2003 | 7.992 | 8.051 | 7.822 | 7.863 | 8,215,300 | -0.20(-2.43%) |
May 07, 2003 | 8.033 | 8.170 | 7.945 | 8.059 | 9,087,987 | -0.15(-1.89%) |
May 06, 2003 | 8.045 | 8.264 | 8.042 | 8.214 | 12,831,106 | -0.02(-0.25%) |
May 05, 2003 | 8.419 | 8.504 | 8.235 | 8.235 | 9,534,932 | -0.18(-2.19%) |
May 02, 2003 | 8.276 | 8.472 | 8.188 | 8.419 | 7,684,574 | +0.03(+0.38%) |
May 01, 2003 | 8.451 | 8.451 | 8.203 | 8.387 | 4,351,469 | -0.01(-0.17%) |
Apr 30, 2003 | 8.340 | 8.486 | 8.247 | 8.402 | 6,628,253 | +0.06(+0.74%) |
Apr 29, 2003 | 8.378 | 8.437 | 8.247 | 8.340 | 4,700,954 | -0.03(-0.35%) |
Apr 28, 2003 | 8.217 | 8.407 | 8.203 | 8.369 | 14,717,027 | +0.20(+2.40%) |
Apr 25, 2003 | 8.299 | 8.378 | 8.170 | 8.173 | 4,234,176 | -0.13(-1.52%) |
Apr 24, 2003 | 8.451 | 8.478 | 8.179 | 8.299 | 7,063,229 | -0.23(-2.64%) |
Apr 23, 2003 | 8.478 | 8.530 | 8.393 | 8.524 | 4,700,612 | +0.05(+0.55%) |
Apr 22, 2003 | 8.206 | 8.492 | 8.147 | 8.478 | 9,513,388 | +0.25(+3.02%) |
Apr 21, 2003 | 8.323 | 8.331 | 8.170 | 8.229 | 3,144,342 | -0.05(-0.60%) |
Apr 17, 2003 | 8.094 | 8.305 | 8.094 | 8.279 | 4,614,096 | +0.15(+1.83%) |
Apr 16, 2003 | 8.290 | 8.293 | 8.115 | 8.130 | 7,310,810 | -0.13(-1.59%) |
Apr 15, 2003 | 8.188 | 8.290 | 8.170 | 8.261 | 5,995,623 | +0.12(+1.44%) |
Apr 14, 2003 | 8.132 | 8.156 | 8.056 | 8.144 | 7,479,055 | +0.07(+0.83%) |
Apr 11, 2003 | 8.083 | 8.170 | 7.969 | 8.077 | 4,607,598 | +0.01(+0.18%) |
Apr 10, 2003 | 7.998 | 8.068 | 7.939 | 8.062 | 5,680,676 | +0.12(+1.55%) |
Apr 09, 2003 | 8.147 | 8.276 | 7.939 | 7.939 | 6,189,516 | -0.21(-2.55%) |
Apr 08, 2003 | 8.182 | 8.191 | 8.059 | 8.147 | 5,777,109 | +0.04(+0.43%) |
Apr 07, 2003 | 8.364 | 8.451 | 8.112 | 8.112 | 5,212,188 | -0.06(-0.79%) |
Apr 04, 2003 | 8.115 | 8.211 | 8.068 | 8.176 | 4,891,769 | +0.08(+1.05%) |
Apr 03, 2003 | 8.103 | 8.165 | 7.983 | 8.092 | 5,110,625 | +0.01(+0.11%) |
Apr 02, 2003 | 8.018 | 8.135 | 8.007 | 8.083 | 4,736,176 | +0.22(+2.83%) |