Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.057 | 9.212 | 9.034 | 9.075 | 66,508 | +0.13(+1.50%) |
May 29, 2003 | 8.931 | 9.022 | 8.893 | 8.941 | 17,231 | +0.01(+0.11%) |
May 28, 2003 | 8.848 | 8.931 | 8.784 | 8.931 | 25,696 | +0.08(+0.93%) |
May 27, 2003 | 8.766 | 8.848 | 8.766 | 8.848 | 8,464 | +0.08(+0.94%) |
May 23, 2003 | 8.617 | 8.766 | 8.617 | 8.766 | 15,417 | +0.09(+1.05%) |
May 22, 2003 | 8.567 | 8.680 | 8.549 | 8.675 | 4,836 | +0.11(+1.25%) |
May 21, 2003 | 8.671 | 8.671 | 8.516 | 8.567 | 7,557 | -0.04(-0.50%) |
May 20, 2003 | 8.559 | 8.683 | 8.501 | 8.610 | 11,185 | +0.06(+0.74%) |
May 19, 2003 | 8.600 | 8.600 | 8.547 | 8.547 | 11,487 | +0.00(+0.00%) |
May 16, 2003 | 8.524 | 8.600 | 8.438 | 8.547 | 30,231 | +0.06(+0.74%) |
May 15, 2003 | 8.518 | 8.523 | 8.435 | 8.485 | 12,092 | +0.01(+0.14%) |
May 14, 2003 | 8.542 | 8.542 | 8.447 | 8.473 | 17,231 | -0.07(-0.81%) |
May 13, 2003 | 8.518 | 8.559 | 8.418 | 8.542 | 10,883 | -0.00(-0.04%) |
May 12, 2003 | 8.604 | 8.604 | 8.420 | 8.546 | 19,045 | -0.06(-0.65%) |
May 09, 2003 | 8.466 | 8.638 | 8.384 | 8.602 | 16,324 | +0.06(+0.70%) |
May 08, 2003 | 8.719 | 8.719 | 8.503 | 8.542 | 18,441 | -0.21(-2.44%) |
May 07, 2003 | 8.802 | 8.834 | 8.756 | 8.756 | 11,185 | -0.13(-1.41%) |
May 06, 2003 | 8.873 | 8.898 | 8.711 | 8.882 | 13,906 | -0.01(-0.09%) |
May 05, 2003 | 8.852 | 8.890 | 8.802 | 8.890 | 13,604 | -0.00(-0.02%) |
May 02, 2003 | 8.680 | 8.905 | 8.680 | 8.891 | 14,510 | +0.21(+2.46%) |
May 01, 2003 | 8.574 | 8.678 | 8.488 | 8.678 | 9,069 | +0.19(+2.24%) |
Apr 30, 2003 | 8.228 | 8.650 | 8.227 | 8.488 | 60,462 | +0.26(+3.16%) |
Apr 29, 2003 | 8.227 | 8.228 | 8.155 | 8.228 | 6,650 | +0.00(+0.00%) |
Apr 28, 2003 | 7.964 | 8.228 | 7.964 | 8.228 | 9,976 | +0.26(+3.32%) |
Apr 25, 2003 | 7.993 | 8.036 | 7.942 | 7.964 | 17,836 | -0.03(-0.37%) |
Apr 24, 2003 | 8.220 | 8.220 | 7.993 | 7.993 | 14,813 | -0.23(-2.76%) |
Apr 23, 2003 | 8.228 | 8.266 | 8.212 | 8.220 | 6,348 | -0.05(-0.58%) |
Apr 22, 2003 | 8.190 | 8.270 | 8.121 | 8.268 | 17,231 | +0.08(+0.99%) |
Apr 21, 2003 | 8.104 | 8.187 | 8.104 | 8.187 | 4,232 | +0.08(+1.02%) |
Apr 17, 2003 | 8.187 | 8.228 | 8.022 | 8.104 | 20,254 | +0.08(+0.97%) |
Apr 16, 2003 | 8.022 | 8.074 | 8.015 | 8.026 | 15,417 | +0.01(+0.08%) |
Apr 15, 2003 | 7.955 | 8.022 | 7.955 | 8.020 | 6,650 | +0.06(+0.73%) |
Apr 14, 2003 | 7.828 | 7.962 | 7.828 | 7.962 | 6,650 | +0.16(+1.99%) |
Apr 11, 2003 | 7.899 | 8.018 | 7.806 | 7.806 | 10,278 | -0.09(-1.19%) |
Apr 10, 2003 | 7.813 | 7.944 | 7.813 | 7.901 | 3,627 | -0.08(-1.02%) |
Apr 09, 2003 | 7.979 | 8.008 | 7.979 | 7.982 | 4,836 | +0.05(+0.67%) |
Apr 08, 2003 | 7.838 | 8.020 | 7.838 | 7.929 | 7,557 | +0.12(+1.55%) |
Apr 07, 2003 | 8.022 | 8.022 | 7.790 | 7.808 | 11,790 | -0.05(-0.63%) |
Apr 04, 2003 | 8.005 | 8.005 | 7.858 | 7.858 | 24,184 | -0.14(-1.80%) |
Apr 03, 2003 | 7.881 | 8.003 | 7.881 | 8.002 | 12,697 | +0.06(+0.73%) |
Apr 02, 2003 | 7.793 | 8.005 | 7.793 | 7.944 | 12,092 | +0.15(+1.95%) |
Apr 01, 2003 | 7.735 | 7.793 | 7.735 | 7.792 | 5,139 | -0.02(-0.32%) |
Mar 31, 2003 | 7.773 | 7.816 | 7.732 | 7.816 | 21,766 | -0.00(-0.04%) |
Mar 28, 2003 | 7.894 | 7.906 | 7.820 | 7.820 | 16,324 | -0.08(-0.96%) |
Mar 27, 2003 | 7.783 | 7.896 | 7.783 | 7.896 | 3,930 | +0.11(+1.36%) |
Mar 26, 2003 | 7.773 | 7.939 | 7.773 | 7.790 | 34,161 | -0.18(-2.28%) |
Mar 25, 2003 | 8.022 | 8.022 | 7.972 | 7.972 | 16,022 | -0.02(-0.25%) |
Mar 24, 2003 | 8.065 | 8.068 | 7.992 | 7.992 | 12,092 | -0.04(-0.51%) |
Mar 21, 2003 | 7.980 | 8.055 | 7.979 | 8.033 | 31,742 | -0.03(-0.37%) |
Mar 20, 2003 | 8.033 | 8.071 | 7.988 | 8.063 | 1,390,636 | +0.01(+0.10%) |
Mar 19, 2003 | 8.111 | 8.112 | 8.025 | 8.055 | 6,046 | +0.00(+0.04%) |
Mar 18, 2003 | 8.036 | 8.073 | 8.036 | 8.051 | 9,069 | -0.01(-0.14%) |
Mar 17, 2003 | 8.058 | 8.129 | 7.983 | 8.063 | 20,859 | +0.08(+1.06%) |
Mar 14, 2003 | 7.970 | 8.046 | 7.970 | 7.979 | 12,697 | +0.04(+0.50%) |
Mar 13, 2003 | 7.939 | 7.975 | 7.917 | 7.939 | 19,952 | +0.00(+0.04%) |
Mar 12, 2003 | 7.889 | 7.939 | 7.833 | 7.936 | 8,482 | +0.04(+0.50%) |
Mar 11, 2003 | 7.795 | 7.906 | 7.773 | 7.896 | 38,091 | +0.16(+2.12%) |
Mar 10, 2003 | 7.732 | 7.734 | 7.732 | 7.732 | 4,836 | +0.00(+0.00%) |
Mar 07, 2003 | 7.773 | 7.785 | 7.732 | 7.732 | 1,813 | -0.02(-0.21%) |
Mar 06, 2003 | 7.734 | 7.749 | 7.732 | 7.749 | 6,953 | -0.01(-0.17%) |
Mar 05, 2003 | 7.798 | 7.798 | 7.732 | 7.762 | 8,162 | +0.01(+0.17%) |
Mar 04, 2003 | 7.749 | 7.749 | 7.749 | 7.749 | 604 | -0.00(-0.02%) |