Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.638 | 8.741 | 8.638 | 8.676 | 2,132 | -0.04(-0.43%) |
May 29, 2003 | 8.601 | 8.713 | 8.601 | 8.713 | 1,279 | +0.13(+1.53%) |
May 28, 2003 | 8.732 | 8.741 | 8.582 | 8.582 | 4,584 | +0.00(+0.00%) |
May 27, 2003 | 8.704 | 8.741 | 8.563 | 8.582 | 7,676 | -0.12(-1.40%) |
May 23, 2003 | 8.732 | 8.732 | 8.638 | 8.704 | 4,584 | +0.01(+0.11%) |
May 22, 2003 | 8.629 | 8.694 | 8.629 | 8.694 | 2,239 | +0.03(+0.32%) |
May 21, 2003 | 8.741 | 8.741 | 8.535 | 8.666 | 4,904 | -0.08(-0.86%) |
May 20, 2003 | 8.741 | 8.741 | 8.741 | 8.741 | 1,172 | +0.00(+0.00%) |
May 19, 2003 | 8.722 | 8.741 | 8.582 | 8.741 | 6,823 | +0.04(+0.43%) |
May 16, 2003 | 8.704 | 8.704 | 8.704 | 8.704 | 213 | -0.01(-0.11%) |
May 15, 2003 | 8.722 | 8.722 | 8.713 | 8.713 | 1,599 | +0.17(+1.98%) |
May 14, 2003 | 8.554 | 8.572 | 8.535 | 8.544 | 5,864 | -0.17(-1.94%) |
May 13, 2003 | 8.591 | 8.722 | 8.591 | 8.713 | 2,772 | +0.13(+1.53%) |
May 12, 2003 | 8.563 | 8.741 | 8.544 | 8.582 | 959 | -0.14(-1.61%) |
May 09, 2003 | 8.741 | 8.741 | 8.722 | 8.722 | 852 | -0.02(-0.21%) |
May 08, 2003 | 8.741 | 8.741 | 8.741 | 8.741 | 426 | +0.00(+0.00%) |
May 07, 2003 | 8.535 | 8.741 | 8.535 | 8.741 | 4,158 | +0.11(+1.30%) |
May 06, 2003 | 8.582 | 8.732 | 8.582 | 8.629 | 1,066 | -0.08(-0.97%) |
May 05, 2003 | 8.713 | 8.722 | 8.610 | 8.713 | 2,239 | +0.01(+0.11%) |
May 02, 2003 | 8.713 | 8.722 | 8.704 | 8.704 | 1,066 | -0.01(-0.11%) |
May 01, 2003 | 8.704 | 8.713 | 8.704 | 8.713 | 213 | +0.17(+1.98%) |
Apr 30, 2003 | 8.544 | 8.544 | 8.544 | 8.544 | 0 | +0.00(+0.00%) |
Apr 29, 2003 | 8.722 | 8.722 | 8.544 | 8.544 | 42,435 | -0.16(-1.83%) |
Apr 28, 2003 | 8.563 | 8.704 | 8.563 | 8.704 | 3,305 | +0.14(+1.64%) |
Apr 25, 2003 | 8.591 | 8.591 | 8.554 | 8.563 | 4,158 | -0.10(-1.19%) |
Apr 24, 2003 | 8.676 | 8.676 | 8.563 | 8.666 | 1,812 | +0.09(+1.09%) |
Apr 23, 2003 | 8.713 | 8.713 | 8.572 | 8.572 | 4,371 | -0.13(-1.51%) |
Apr 22, 2003 | 8.704 | 8.722 | 8.554 | 8.704 | 7,036 | +0.13(+1.53%) |
Apr 21, 2003 | 8.676 | 8.722 | 8.572 | 8.572 | 6,290 | -0.14(-1.61%) |
Apr 17, 2003 | 8.554 | 8.713 | 8.554 | 8.713 | 16,952 | +0.14(+1.64%) |
Apr 16, 2003 | 8.722 | 8.722 | 8.572 | 8.572 | 5,437 | -0.13(-1.51%) |
Apr 15, 2003 | 8.563 | 8.704 | 8.554 | 8.704 | 6,503 | +0.14(+1.64%) |
Apr 14, 2003 | 8.629 | 8.629 | 8.563 | 8.563 | 852 | +0.00(+0.00%) |
Apr 11, 2003 | 8.657 | 8.676 | 8.563 | 8.563 | 2,345 | +0.00(+0.00%) |
Apr 10, 2003 | 8.638 | 8.638 | 8.563 | 8.563 | 1,919 | -0.07(-0.76%) |
Apr 09, 2003 | 8.638 | 8.676 | 8.629 | 8.629 | 3,305 | -0.09(-1.08%) |
Apr 08, 2003 | 8.722 | 8.722 | 8.722 | 8.722 | 4,478 | +0.00(+0.00%) |
Apr 07, 2003 | 8.563 | 8.722 | 8.563 | 8.722 | 3,092 | +0.15(+1.75%) |
Apr 04, 2003 | 8.751 | 8.751 | 8.572 | 8.572 | 2,132 | -0.09(-1.08%) |
Apr 03, 2003 | 8.666 | 8.666 | 8.666 | 8.666 | 639 | +0.04(+0.43%) |
Apr 02, 2003 | 8.629 | 8.629 | 8.629 | 8.629 | 1,492 | -0.08(-0.86%) |
Apr 01, 2003 | 8.685 | 8.704 | 8.685 | 8.704 | 959 | +0.12(+1.42%) |
Mar 31, 2003 | 8.722 | 8.722 | 8.582 | 8.582 | 3,625 | +0.03(+0.33%) |
Mar 28, 2003 | 8.722 | 8.722 | 8.554 | 8.554 | 6,077 | -0.14(-1.62%) |
Mar 27, 2003 | 8.554 | 8.694 | 8.554 | 8.694 | 319 | +0.15(+1.76%) |
Mar 26, 2003 | 8.544 | 8.544 | 8.544 | 8.544 | 11,195 | -0.16(-1.83%) |
Mar 25, 2003 | 8.497 | 8.704 | 8.497 | 8.704 | 1,492 | -0.09(-1.07%) |
Mar 24, 2003 | 8.798 | 8.798 | 8.798 | 8.798 | 213 | +0.08(+0.97%) |
Mar 21, 2003 | 8.910 | 8.910 | 8.619 | 8.713 | 17,699 | +0.22(+2.54%) |
Mar 20, 2003 | 8.497 | 8.619 | 8.497 | 8.497 | 2,239 | -0.01(-0.11%) |
Mar 19, 2003 | 8.497 | 8.666 | 8.488 | 8.507 | 6,930 | +0.01(+0.11%) |
Mar 18, 2003 | 8.526 | 8.535 | 8.488 | 8.497 | 5,224 | -0.01(-0.11%) |
Mar 17, 2003 | 8.535 | 8.535 | 8.488 | 8.507 | 13,221 | +0.01(+0.11%) |
Mar 14, 2003 | 8.497 | 8.535 | 8.488 | 8.497 | 8,103 | +0.00(+0.00%) |
Mar 13, 2003 | 8.582 | 8.582 | 8.497 | 8.497 | 2,132 | -0.05(-0.55%) |
Mar 12, 2003 | 8.563 | 8.563 | 8.507 | 8.544 | 3,411 | +0.00(+0.00%) |
Mar 11, 2003 | 8.554 | 8.554 | 8.544 | 8.544 | 2,452 | -0.04(-0.44%) |
Mar 10, 2003 | 8.535 | 8.582 | 8.507 | 8.582 | 6,503 | +0.08(+0.88%) |
Mar 07, 2003 | 8.507 | 8.507 | 8.507 | 8.507 | 1,066 | -0.02(-0.22%) |
Mar 06, 2003 | 8.526 | 8.526 | 8.526 | 8.526 | 426 | +0.04(+0.44%) |
Mar 05, 2003 | 8.535 | 8.535 | 8.450 | 8.488 | 4,158 | -0.05(-0.55%) |
Mar 04, 2003 | 8.526 | 8.535 | 8.507 | 8.535 | 2,452 | +0.02(+0.22%) |