Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.779 | 9.833 | 9.654 | 9.806 | 84,461 | +0.03(+0.27%) |
May 29, 2003 | 9.592 | 9.779 | 9.404 | 9.779 | 113,099 | +0.24(+2.53%) |
May 28, 2003 | 9.788 | 9.788 | 9.377 | 9.538 | 58,283 | -0.21(-2.20%) |
May 27, 2003 | 9.431 | 9.752 | 9.377 | 9.752 | 120,259 | +0.33(+3.51%) |
May 23, 2003 | 9.386 | 9.475 | 9.386 | 9.422 | 35,462 | +0.00(+0.00%) |
May 22, 2003 | 9.377 | 9.520 | 9.341 | 9.422 | 74,728 | -0.05(-0.57%) |
May 21, 2003 | 9.386 | 9.475 | 9.270 | 9.475 | 80,993 | +0.04(+0.47%) |
May 20, 2003 | 9.556 | 9.565 | 9.341 | 9.431 | 134,019 | -0.13(-1.40%) |
May 19, 2003 | 9.449 | 9.565 | 9.306 | 9.565 | 195,435 | +0.12(+1.32%) |
May 16, 2003 | 9.350 | 9.547 | 9.341 | 9.441 | 122,608 | -0.12(-1.30%) |
May 15, 2003 | 9.609 | 9.609 | 9.404 | 9.565 | 97,549 | +0.04(+0.38%) |
May 14, 2003 | 9.502 | 9.565 | 9.332 | 9.529 | 162,545 | -0.02(-0.19%) |
May 13, 2003 | 9.431 | 9.609 | 8.760 | 9.547 | 933,994 | -0.05(-0.56%) |
May 12, 2003 | 9.770 | 9.770 | 9.502 | 9.601 | 19,017 | -0.14(-1.47%) |
May 09, 2003 | 9.797 | 9.824 | 9.565 | 9.744 | 50,117 | +0.18(+1.87%) |
May 08, 2003 | 9.833 | 9.833 | 9.520 | 9.565 | 9,956 | -0.15(-1.56%) |
May 07, 2003 | 10.10 | 10.10 | 9.493 | 9.717 | 91,956 | -0.24(-2.43%) |
May 06, 2003 | 9.252 | 10.06 | 9.252 | 9.959 | 22,933 | +0.42(+4.41%) |
May 05, 2003 | 9.842 | 9.842 | 9.073 | 9.538 | 63,317 | -0.09(-0.93%) |
May 02, 2003 | 9.860 | 9.878 | 9.601 | 9.627 | 58,507 | -0.20(-1.99%) |
May 01, 2003 | 9.815 | 9.878 | 9.583 | 9.823 | 41,839 | +0.26(+2.70%) |
Apr 30, 2003 | 9.431 | 9.609 | 9.431 | 9.565 | 36,357 | +0.13(+1.42%) |
Apr 29, 2003 | 9.055 | 9.475 | 9.055 | 9.431 | 79,874 | +0.13(+1.34%) |
Apr 28, 2003 | 8.939 | 9.350 | 8.921 | 9.306 | 140,060 | +0.38(+4.30%) |
Apr 25, 2003 | 8.939 | 9.207 | 8.805 | 8.922 | 34,008 | -0.02(-0.19%) |
Apr 24, 2003 | 8.939 | 9.028 | 8.832 | 8.939 | 61,639 | +0.00(+0.00%) |
Apr 23, 2003 | 8.698 | 8.975 | 8.698 | 8.939 | 15,214 | +0.04(+0.50%) |
Apr 22, 2003 | 8.814 | 8.939 | 8.814 | 8.894 | 7,159 | -0.01(-0.10%) |
Apr 21, 2003 | 8.850 | 8.939 | 8.760 | 8.903 | 8,949 | -0.04(-0.40%) |
Apr 17, 2003 | 8.930 | 8.939 | 8.644 | 8.939 | 23,045 | +0.06(+0.70%) |
Apr 16, 2003 | 8.930 | 8.930 | 8.483 | 8.876 | 129,656 | +0.01(+0.10%) |
Apr 15, 2003 | 8.760 | 8.939 | 8.760 | 8.868 | 96,319 | -0.07(-0.80%) |
Apr 14, 2003 | 8.939 | 8.939 | 8.724 | 8.939 | 5,705 | +0.18(+2.04%) |
Apr 11, 2003 | 8.939 | 8.939 | 8.421 | 8.760 | 78,867 | -0.09(-1.02%) |
Apr 10, 2003 | 8.930 | 8.939 | 8.760 | 8.851 | 62,534 | +0.09(+1.03%) |
Apr 09, 2003 | 8.671 | 8.850 | 8.671 | 8.760 | 14,878 | +0.13(+1.55%) |
Apr 08, 2003 | 8.662 | 8.724 | 8.599 | 8.626 | 54,592 | +0.22(+2.66%) |
Apr 07, 2003 | 8.447 | 8.680 | 8.403 | 8.403 | 74,952 | +0.04(+0.53%) |
Apr 04, 2003 | 8.787 | 8.787 | 8.358 | 8.358 | 20,583 | -0.13(-1.49%) |
Apr 03, 2003 | 8.939 | 8.939 | 8.413 | 8.484 | 9,285 | -0.39(-4.42%) |
Apr 02, 2003 | 8.537 | 9.100 | 8.403 | 8.876 | 15,885 | +0.27(+3.12%) |
Apr 01, 2003 | 7.688 | 8.608 | 7.688 | 8.608 | 41,615 | +0.80(+10.18%) |
Mar 31, 2003 | 7.902 | 8.170 | 7.813 | 7.813 | 19,017 | -0.31(-3.85%) |
Mar 28, 2003 | 7.884 | 8.170 | 7.848 | 8.126 | 80,321 | +0.24(+3.06%) |
Mar 27, 2003 | 7.518 | 7.893 | 7.518 | 7.884 | 57,948 | +0.29(+3.76%) |
Mar 26, 2003 | 8.099 | 8.099 | 7.519 | 7.598 | 28,211 | -0.56(-6.90%) |
Mar 25, 2003 | 7.303 | 8.161 | 7.303 | 8.161 | 29,085 | +0.66(+8.82%) |
Mar 24, 2003 | 7.616 | 7.616 | 7.410 | 7.500 | 6,264 | -0.09(-1.18%) |
Mar 21, 2003 | 7.741 | 7.777 | 7.393 | 7.589 | 35,126 | +0.17(+2.29%) |
Mar 20, 2003 | 7.285 | 7.562 | 7.214 | 7.419 | 10,291 | +0.06(+0.85%) |
Mar 19, 2003 | 7.241 | 7.419 | 7.044 | 7.357 | 28,366 | +0.12(+1.60%) |
Mar 18, 2003 | 7.214 | 7.258 | 7.133 | 7.241 | 23,380 | -0.05(-0.74%) |
Mar 17, 2003 | 7.169 | 7.330 | 7.160 | 7.294 | 22,229 | +0.13(+1.87%) |
Mar 14, 2003 | 7.375 | 7.375 | 7.151 | 7.160 | 18,905 | -0.13(-1.72%) |
Mar 13, 2003 | 7.661 | 7.723 | 7.214 | 7.285 | 25,841 | -0.30(-4.00%) |
Mar 12, 2003 | 7.643 | 7.688 | 7.384 | 7.589 | 8,054 | -0.04(-0.47%) |
Mar 11, 2003 | 7.643 | 7.804 | 7.589 | 7.625 | 39,042 | +0.00(+0.00%) |
Mar 10, 2003 | 7.697 | 7.875 | 7.580 | 7.625 | 26,289 | -0.32(-4.05%) |
Mar 07, 2003 | 7.705 | 8.009 | 7.705 | 7.947 | 21,478 | +0.14(+1.83%) |
Mar 06, 2003 | 7.652 | 7.893 | 7.589 | 7.804 | 100,010 | +0.03(+0.34%) |
Mar 05, 2003 | 7.723 | 8.465 | 7.384 | 7.777 | 38,147 | +0.05(+0.69%) |
Mar 04, 2003 | 7.643 | 7.920 | 7.661 | 7.723 | 6,824 | -0.22(-2.81%) |