Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.217 | 9.304 | 9.199 | 9.304 | 505,854 | +0.11(+1.16%) |
May 29, 2003 | 9.177 | 9.216 | 9.161 | 9.197 | 421,751 | +0.01(+0.13%) |
May 28, 2003 | 9.145 | 9.198 | 9.145 | 9.185 | 544,196 | +0.04(+0.43%) |
May 27, 2003 | 8.850 | 9.151 | 8.850 | 9.145 | 1,187,336 | +0.32(+3.58%) |
May 23, 2003 | 8.801 | 8.850 | 8.801 | 8.829 | 102,655 | +0.09(+1.03%) |
May 22, 2003 | 8.663 | 8.739 | 8.663 | 8.739 | 116,260 | +0.08(+0.91%) |
May 21, 2003 | 8.638 | 8.663 | 8.593 | 8.661 | 63,077 | +0.01(+0.08%) |
May 20, 2003 | 8.631 | 8.664 | 8.607 | 8.654 | 72,971 | +0.04(+0.50%) |
May 19, 2003 | 8.764 | 8.764 | 8.579 | 8.611 | 176,863 | -0.21(-2.38%) |
May 16, 2003 | 8.821 | 8.853 | 8.797 | 8.821 | 352,490 | +0.01(+0.07%) |
May 15, 2003 | 8.815 | 8.815 | 8.793 | 8.815 | 463,803 | +0.02(+0.20%) |
May 14, 2003 | 8.841 | 8.841 | 8.780 | 8.797 | 283,229 | -0.04(-0.50%) |
May 13, 2003 | 8.860 | 8.860 | 8.817 | 8.841 | 379,700 | -0.05(-0.56%) |
May 12, 2003 | 8.809 | 8.891 | 8.805 | 8.891 | 1,033,972 | +0.12(+1.39%) |
May 09, 2003 | 8.680 | 8.776 | 8.680 | 8.769 | 86,576 | +0.10(+1.18%) |
May 08, 2003 | 8.692 | 8.697 | 8.659 | 8.667 | 573,879 | -0.08(-0.88%) |
May 07, 2003 | 8.724 | 8.746 | 8.717 | 8.744 | 430,409 | -0.02(-0.18%) |
May 06, 2003 | 8.716 | 8.771 | 8.708 | 8.760 | 150,890 | +0.04(+0.51%) |
May 05, 2003 | 8.655 | 8.718 | 8.655 | 8.716 | 65,550 | +0.09(+1.08%) |
May 02, 2003 | 8.520 | 8.623 | 8.520 | 8.623 | 92,760 | +0.13(+1.53%) |
May 01, 2003 | 8.502 | 8.536 | 8.490 | 8.493 | 322,807 | -0.03(-0.39%) |
Apr 30, 2003 | 8.530 | 8.537 | 8.504 | 8.526 | 314,149 | -0.02(-0.28%) |
Apr 29, 2003 | 8.442 | 8.554 | 8.442 | 8.550 | 105,128 | +0.24(+2.85%) |
Apr 28, 2003 | 8.199 | 8.313 | 8.199 | 8.313 | 126,154 | +0.14(+1.65%) |
Apr 25, 2003 | 8.199 | 8.199 | 8.166 | 8.178 | 140,996 | -0.14(-1.65%) |
Apr 24, 2003 | 8.417 | 8.417 | 8.296 | 8.316 | 123,680 | -0.17(-1.97%) |
Apr 23, 2003 | 8.449 | 8.483 | 8.421 | 8.483 | 43,288 | +0.04(+0.47%) |
Apr 22, 2003 | 8.414 | 8.444 | 8.389 | 8.444 | 27,209 | +0.03(+0.34%) |
Apr 21, 2003 | 8.428 | 8.429 | 8.409 | 8.415 | 100,181 | -0.00(-0.04%) |
Apr 17, 2003 | 8.405 | 8.421 | 8.390 | 8.418 | 23,499 | +0.06(+0.72%) |
Apr 16, 2003 | 8.352 | 8.393 | 8.352 | 8.359 | 12,368 | +0.10(+1.15%) |
Apr 15, 2003 | 8.216 | 8.287 | 8.216 | 8.263 | 578,826 | +0.10(+1.19%) |
Apr 14, 2003 | 8.110 | 8.166 | 8.110 | 8.166 | 128,628 | +0.11(+1.30%) |
Apr 11, 2003 | 8.095 | 8.095 | 8.061 | 8.061 | 149,653 | +7.25(+900.00%) |
Apr 09, 2003 | 0.8061 | 0.8061 | 0.8061 | 0.8061 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 0.8061 | 0.8061 | 0.8061 | 0.8061 | 0 | +0.00(+0.00%) |
Apr 07, 2003 | 0.8061 | 0.8061 | 0.8061 | 0.8061 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 0.8061 | 0.8061 | 0.8061 | 0.8061 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 0.8061 | 0.8061 | 0.8061 | 0.8061 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 0.8061 | 0.8061 | 0.8061 | 0.8061 | 0 | +0.00(+0.00%) |
Apr 01, 2003 | 0.8061 | 0.8061 | 0.8061 | 0.8061 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 0.8061 | 0.8061 | 0.8061 | 0.8061 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 0.8061 | 0.8061 | 0.8061 | 0.8061 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 0.8061 | 0.8061 | 0.8061 | 0.8061 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 0.8061 | 0.8061 | 0.8061 | 0.8061 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 0.8061 | 0.8061 | 0.8061 | 0.8061 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 0.8061 | 0.8061 | 0.8061 | 0.8061 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 0.8061 | 0.8061 | 0.8061 | 0.8061 | 0 | +0.00(+0.00%) |
Mar 20, 2003 | 0.8061 | 0.8061 | 0.8061 | 0.8061 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 0.8061 | 0.8061 | 0.8061 | 0.8061 | 0 | +0.00(+0.00%) |
Mar 18, 2003 | 0.8061 | 0.8061 | 0.8061 | 0.8061 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 0.8061 | 0.8061 | 0.8061 | 0.8061 | 0 | +0.00(+0.00%) |
Mar 14, 2003 | 0.8061 | 0.8061 | 0.8061 | 0.8061 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 0.8061 | 0.8061 | 0.8061 | 0.8061 | 0 | +0.00(+0.00%) |
Mar 12, 2003 | 0.8061 | 0.8061 | 0.8061 | 0.8061 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 0.8061 | 0.8061 | 0.8061 | 0.8061 | 0 | +0.00(+0.00%) |
Mar 07, 2003 | 0.8061 | 0.8061 | 0.8061 | 0.8061 | 0 | +0.00(+0.00%) |
Mar 06, 2003 | 0.8061 | 0.8061 | 0.8061 | 0.8061 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 0.8061 | 0.8061 | 0.8061 | 0.8061 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 0.8061 | 0.8061 | 0.8061 | 0.8061 | 0 | +0.00(+0.00%) |