Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.390 | 8.750 | 8.150 | 8.390 | 244,400 | +0.15(+1.82%) |
Jun 27, 2003 | 8.510 | 8.520 | 8.240 | 8.240 | 48,800 | -0.36(-4.19%) |
Jun 26, 2003 | 8.400 | 8.600 | 8.130 | 8.600 | 47,600 | +0.30(+3.61%) |
Jun 25, 2003 | 8.600 | 8.600 | 8.170 | 8.300 | 62,600 | -0.30(-3.49%) |
Jun 24, 2003 | 8.050 | 8.710 | 8.050 | 8.600 | 72,900 | +0.57(+7.10%) |
Jun 23, 2003 | 8.620 | 8.700 | 8.000 | 8.030 | 119,200 | -0.63(-7.27%) |
Jun 20, 2003 | 8.500 | 8.850 | 8.500 | 8.660 | 88,000 | +0.16(+1.88%) |
Jun 19, 2003 | 8.810 | 8.810 | 8.500 | 8.500 | 196,600 | -0.39(-4.39%) |
Jun 18, 2003 | 8.070 | 8.910 | 8.030 | 8.890 | 567,400 | +0.81(+10.02%) |
Jun 17, 2003 | 8.350 | 8.350 | 8.050 | 8.080 | 151,400 | -0.08(-0.98%) |
Jun 16, 2003 | 8.250 | 8.280 | 8.010 | 8.160 | 87,600 | +0.12(+1.56%) |
Jun 13, 2003 | 8.270 | 8.270 | 7.960 | 8.035 | 94,100 | -0.21(-2.61%) |
Jun 12, 2003 | 8.360 | 8.400 | 8.120 | 8.250 | 113,000 | +0.00(+0.00%) |
Jun 11, 2003 | 8.250 | 8.350 | 8.170 | 8.250 | 433,200 | +0.00(+0.00%) |
Jun 10, 2003 | 8.140 | 8.320 | 8.020 | 8.250 | 73,300 | +0.19(+2.36%) |
Jun 09, 2003 | 8.350 | 8.500 | 8.020 | 8.060 | 124,900 | -0.01(-0.12%) |
Jun 06, 2003 | 8.490 | 8.500 | 7.980 | 8.070 | 292,000 | -0.28(-3.35%) |
Jun 05, 2003 | 8.300 | 8.400 | 8.170 | 8.350 | 82,400 | +0.18(+2.20%) |
Jun 04, 2003 | 8.110 | 8.310 | 8.110 | 8.170 | 81,700 | +0.00(+0.00%) |
Jun 03, 2003 | 8.250 | 8.300 | 8.000 | 8.170 | 77,300 | +0.02(+0.25%) |
Jun 02, 2003 | 7.940 | 8.490 | 7.920 | 8.150 | 149,300 | -0.20(-2.40%) |
May 30, 2003 | 8.200 | 8.350 | 8.200 | 8.350 | 654,300 | +0.05(+0.60%) |
May 29, 2003 | 8.330 | 8.360 | 8.140 | 8.300 | 124,300 | +0.12(+1.47%) |
May 28, 2003 | 8.000 | 8.200 | 7.910 | 8.180 | 89,200 | +0.22(+2.76%) |
May 27, 2003 | 7.610 | 7.980 | 7.610 | 7.960 | 130,100 | +0.51(+6.85%) |
May 23, 2003 | 7.400 | 7.500 | 7.310 | 7.450 | 104,000 | +0.05(+0.68%) |
May 22, 2003 | 7.500 | 7.500 | 7.320 | 7.400 | 58,600 | -0.05(-0.67%) |
May 21, 2003 | 7.450 | 7.520 | 7.430 | 7.450 | 42,700 | -0.01(-0.13%) |
May 20, 2003 | 7.610 | 7.850 | 7.420 | 7.460 | 111,100 | -0.26(-3.37%) |
May 19, 2003 | 7.810 | 8.100 | 7.570 | 7.720 | 87,700 | -0.28(-3.50%) |
May 16, 2003 | 7.980 | 8.250 | 7.970 | 8.000 | 81,300 | -0.08(-0.99%) |
May 15, 2003 | 8.260 | 8.390 | 8.000 | 8.080 | 107,100 | -0.15(-1.82%) |
May 14, 2003 | 8.200 | 8.350 | 8.200 | 8.230 | 67,800 | +0.06(+0.73%) |
May 13, 2003 | 8.200 | 8.290 | 8.160 | 8.170 | 95,500 | -0.04(-0.49%) |
May 12, 2003 | 8.310 | 8.450 | 8.050 | 8.210 | 204,600 | -0.24(-2.84%) |
May 09, 2003 | 8.500 | 8.500 | 8.320 | 8.450 | 192,300 | -0.05(-0.59%) |
May 08, 2003 | 8.500 | 8.500 | 8.320 | 8.500 | 57,500 | +0.01(+0.12%) |
May 07, 2003 | 8.280 | 8.530 | 8.140 | 8.490 | 93,200 | +0.18(+2.17%) |
May 06, 2003 | 8.370 | 8.450 | 8.250 | 8.310 | 158,200 | -0.06(-0.72%) |
May 05, 2003 | 7.820 | 8.560 | 7.650 | 8.370 | 290,200 | +0.57(+7.31%) |
May 02, 2003 | 7.510 | 7.860 | 7.500 | 7.800 | 54,800 | +0.12(+1.56%) |
May 01, 2003 | 7.600 | 7.830 | 7.400 | 7.680 | 110,500 | +0.07(+0.91%) |
Apr 30, 2003 | 7.800 | 7.840 | 7.600 | 7.611 | 148,600 | -0.28(-3.54%) |
Apr 29, 2003 | 8.000 | 8.200 | 7.870 | 7.890 | 121,100 | -0.12(-1.50%) |
Apr 28, 2003 | 7.800 | 8.190 | 7.700 | 8.010 | 125,900 | +0.25(+3.22%) |
Apr 25, 2003 | 7.450 | 7.950 | 7.400 | 7.760 | 113,800 | +0.25(+3.33%) |
Apr 24, 2003 | 7.500 | 7.510 | 7.380 | 7.510 | 120,700 | +0.11(+1.49%) |
Apr 23, 2003 | 7.400 | 7.470 | 7.310 | 7.400 | 68,400 | +0.00(+0.00%) |
Apr 22, 2003 | 7.600 | 7.610 | 7.100 | 7.400 | 132,900 | -0.29(-3.77%) |
Apr 21, 2003 | 7.250 | 7.790 | 7.100 | 7.690 | 242,100 | +0.44(+6.07%) |
Apr 17, 2003 | 7.190 | 7.300 | 6.970 | 7.250 | 196,800 | +0.28(+4.02%) |
Apr 16, 2003 | 7.100 | 7.100 | 6.950 | 6.970 | 94,900 | -0.03(-0.43%) |
Apr 15, 2003 | 7.050 | 7.090 | 6.980 | 7.000 | 158,500 | -0.10(-1.41%) |
Apr 14, 2003 | 7.000 | 7.200 | 7.000 | 7.100 | 22,600 | +0.10(+1.43%) |
Apr 11, 2003 | 7.010 | 7.150 | 7.000 | 7.000 | 36,800 | -0.02(-0.28%) |
Apr 10, 2003 | 7.150 | 7.150 | 7.000 | 7.020 | 29,600 | -0.12(-1.68%) |
Apr 09, 2003 | 7.610 | 7.630 | 7.000 | 7.140 | 77,100 | -0.21(-2.86%) |
Apr 08, 2003 | 7.190 | 7.650 | 7.190 | 7.350 | 117,100 | +0.15(+2.08%) |
Apr 07, 2003 | 7.030 | 7.260 | 6.910 | 7.200 | 49,800 | +0.30(+4.35%) |
Apr 04, 2003 | 6.900 | 7.100 | 6.880 | 6.900 | 78,800 | +0.00(+0.00%) |
Apr 03, 2003 | 6.730 | 7.000 | 6.720 | 6.900 | 147,900 | +0.20(+2.99%) |
Apr 02, 2003 | 6.580 | 6.790 | 6.580 | 6.700 | 64,800 | +0.12(+1.82%) |