Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.614 | 9.785 | 9.614 | 9.785 | 20,506 | +0.17(+1.78%) |
May 29, 2003 | 9.574 | 9.659 | 9.574 | 9.614 | 11,217 | +0.09(+0.90%) |
May 28, 2003 | 9.557 | 9.602 | 9.528 | 9.528 | 20,857 | -0.02(-0.24%) |
May 27, 2003 | 9.471 | 9.551 | 9.471 | 9.551 | 19,104 | +0.05(+0.54%) |
May 23, 2003 | 9.483 | 9.540 | 9.443 | 9.500 | 5,783 | +0.06(+0.60%) |
May 22, 2003 | 9.426 | 9.465 | 9.391 | 9.443 | 21,733 | +0.05(+0.55%) |
May 21, 2003 | 9.363 | 9.420 | 9.363 | 9.391 | 15,598 | +0.03(+0.37%) |
May 20, 2003 | 9.346 | 9.363 | 9.346 | 9.357 | 15,423 | +0.03(+0.31%) |
May 19, 2003 | 9.317 | 9.346 | 9.311 | 9.329 | 7,361 | +0.01(+0.12%) |
May 16, 2003 | 9.277 | 9.317 | 9.260 | 9.317 | 21,733 | +0.02(+0.25%) |
May 15, 2003 | 9.311 | 9.317 | 9.271 | 9.294 | 9,289 | +0.02(+0.18%) |
May 14, 2003 | 9.232 | 9.323 | 9.232 | 9.277 | 19,805 | +0.05(+0.49%) |
May 13, 2003 | 9.226 | 9.311 | 9.226 | 9.232 | 9,639 | -0.03(-0.37%) |
May 12, 2003 | 9.294 | 9.346 | 9.266 | 9.266 | 14,372 | -0.01(-0.06%) |
May 09, 2003 | 9.386 | 9.386 | 9.243 | 9.271 | 30,321 | -0.06(-0.67%) |
May 08, 2003 | 9.346 | 9.403 | 9.317 | 9.334 | 20,155 | -0.01(-0.06%) |
May 07, 2003 | 9.363 | 9.368 | 9.311 | 9.340 | 6,134 | +0.03(+0.31%) |
May 06, 2003 | 9.346 | 9.426 | 9.306 | 9.311 | 38,909 | -0.01(-0.12%) |
May 05, 2003 | 9.237 | 9.323 | 9.237 | 9.323 | 18,578 | +0.09(+0.93%) |
May 02, 2003 | 9.209 | 9.243 | 9.186 | 9.237 | 25,063 | +0.05(+0.56%) |
May 01, 2003 | 9.186 | 9.214 | 9.146 | 9.186 | 16,475 | +0.03(+0.31%) |
Apr 30, 2003 | 9.237 | 9.237 | 9.146 | 9.157 | 42,590 | -0.09(-0.93%) |
Apr 29, 2003 | 9.214 | 9.243 | 9.157 | 9.243 | 36,631 | -0.07(-0.80%) |
Apr 28, 2003 | 9.271 | 9.351 | 9.271 | 9.317 | 16,825 | +0.07(+0.80%) |
Apr 25, 2003 | 9.357 | 9.357 | 9.214 | 9.243 | 26,816 | -0.11(-1.22%) |
Apr 24, 2003 | 9.397 | 9.420 | 9.340 | 9.357 | 7,536 | -0.03(-0.30%) |
Apr 23, 2003 | 9.386 | 9.386 | 9.386 | 9.386 | 2,804 | -0.01(-0.12%) |
Apr 22, 2003 | 9.380 | 9.437 | 9.300 | 9.397 | 32,775 | +0.02(+0.24%) |
Apr 21, 2003 | 9.329 | 9.380 | 9.329 | 9.374 | 8,938 | +0.05(+0.49%) |
Apr 17, 2003 | 9.323 | 9.329 | 9.271 | 9.329 | 14,372 | -0.03(-0.30%) |
Apr 16, 2003 | 9.329 | 9.414 | 9.306 | 9.357 | 28,043 | +0.01(+0.06%) |
Apr 15, 2003 | 9.334 | 9.380 | 9.334 | 9.351 | 9,815 | +0.02(+0.24%) |
Apr 14, 2003 | 9.380 | 9.386 | 9.226 | 9.329 | 22,609 | +0.00(+0.00%) |
Apr 11, 2003 | 9.329 | 9.329 | 9.329 | 9.329 | 1,927 | -0.03(-0.30%) |
Apr 10, 2003 | 9.368 | 9.408 | 9.357 | 9.357 | 5,959 | +0.03(+0.31%) |
Apr 09, 2003 | 9.317 | 9.357 | 9.271 | 9.329 | 18,052 | +0.06(+0.68%) |
Apr 08, 2003 | 9.271 | 9.294 | 9.243 | 9.266 | 12,969 | -0.01(-0.06%) |
Apr 07, 2003 | 9.294 | 9.317 | 9.249 | 9.271 | 10,165 | -0.02(-0.25%) |
Apr 04, 2003 | 9.271 | 9.311 | 9.249 | 9.294 | 9,289 | -0.02(-0.18%) |
Apr 03, 2003 | 9.357 | 9.357 | 9.266 | 9.311 | 19,104 | -0.08(-0.85%) |
Apr 02, 2003 | 9.408 | 9.408 | 9.329 | 9.391 | 17,001 | -0.01(-0.12%) |
Apr 01, 2003 | 9.357 | 9.403 | 9.306 | 9.403 | 25,063 | +0.05(+0.49%) |
Mar 31, 2003 | 9.271 | 9.357 | 9.243 | 9.357 | 8,763 | +0.06(+0.61%) |
Mar 28, 2003 | 9.289 | 9.317 | 9.214 | 9.300 | 11,918 | +0.01(+0.12%) |
Mar 27, 2003 | 9.317 | 9.323 | 9.249 | 9.289 | 12,969 | -0.03(-0.31%) |
Mar 26, 2003 | 9.271 | 9.323 | 9.249 | 9.317 | 18,403 | +0.00(+0.00%) |
Mar 25, 2003 | 9.311 | 9.340 | 9.249 | 9.317 | 19,279 | +0.02(+0.18%) |
Mar 24, 2003 | 9.311 | 9.311 | 9.254 | 9.300 | 10,866 | -0.06(-0.61%) |
Mar 21, 2003 | 9.346 | 9.420 | 9.334 | 9.357 | 37,858 | +0.01(+0.12%) |
Mar 20, 2003 | 9.414 | 9.414 | 9.340 | 9.346 | 17,702 | -0.11(-1.21%) |
Mar 19, 2003 | 9.443 | 9.477 | 9.363 | 9.460 | 20,857 | -0.04(-0.42%) |
Mar 18, 2003 | 9.471 | 9.500 | 9.386 | 9.500 | 27,341 | +0.03(+0.30%) |
Mar 17, 2003 | 9.471 | 9.528 | 9.471 | 9.471 | 16,300 | +0.06(+0.61%) |
Mar 14, 2003 | 9.403 | 9.483 | 9.357 | 9.414 | 15,073 | +0.03(+0.30%) |
Mar 13, 2003 | 9.271 | 9.386 | 9.266 | 9.386 | 25,764 | +0.06(+0.61%) |
Mar 12, 2003 | 9.300 | 9.351 | 9.260 | 9.329 | 14,547 | +0.03(+0.31%) |
Mar 11, 2003 | 9.334 | 9.414 | 9.226 | 9.300 | 37,332 | +0.00(+0.00%) |
Mar 10, 2003 | 9.317 | 9.329 | 9.300 | 9.300 | 4,907 | +0.01(+0.06%) |
Mar 07, 2003 | 9.300 | 9.329 | 9.260 | 9.294 | 17,001 | +0.06(+0.68%) |
Mar 06, 2003 | 9.232 | 9.306 | 9.232 | 9.232 | 18,578 | -0.05(-0.55%) |
Mar 05, 2003 | 9.226 | 9.283 | 9.226 | 9.283 | 6,134 | +0.01(+0.06%) |
Mar 04, 2003 | 9.243 | 9.306 | 9.243 | 9.277 | 15,073 | +0.09(+0.93%) |