Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.013 | 9.177 | 9.013 | 9.103 | 5,325 | +0.08(+0.94%) |
May 29, 2003 | 9.013 | 9.154 | 9.013 | 9.019 | 25,384 | -0.06(-0.69%) |
May 28, 2003 | 9.013 | 9.120 | 8.991 | 9.081 | 22,721 | +0.05(+0.57%) |
May 27, 2003 | 8.968 | 9.154 | 8.968 | 9.030 | 6,745 | +0.06(+0.63%) |
May 23, 2003 | 9.210 | 9.216 | 8.974 | 8.974 | 23,254 | -0.28(-2.98%) |
May 22, 2003 | 9.295 | 9.295 | 9.250 | 9.250 | 16,153 | -0.01(-0.06%) |
May 21, 2003 | 9.256 | 9.295 | 9.256 | 9.256 | 9,585 | -0.01(-0.06%) |
May 20, 2003 | 9.289 | 9.289 | 9.261 | 9.261 | 7,278 | +0.00(+0.00%) |
May 19, 2003 | 9.323 | 9.323 | 9.256 | 9.261 | 7,100 | -0.09(-0.96%) |
May 16, 2003 | 9.402 | 9.408 | 9.318 | 9.351 | 4,260 | -0.05(-0.54%) |
May 15, 2003 | 9.154 | 9.402 | 9.154 | 9.402 | 35,325 | +0.21(+2.27%) |
May 14, 2003 | 9.199 | 9.272 | 9.154 | 9.194 | 22,011 | -0.06(-0.67%) |
May 13, 2003 | 9.323 | 9.363 | 9.182 | 9.256 | 37,100 | -0.13(-1.38%) |
May 12, 2003 | 9.289 | 9.408 | 9.154 | 9.385 | 27,514 | +0.12(+1.28%) |
May 09, 2003 | 9.289 | 9.385 | 9.256 | 9.267 | 29,822 | -0.08(-0.90%) |
May 08, 2003 | 9.126 | 9.402 | 9.126 | 9.351 | 73,136 | +0.11(+1.22%) |
May 07, 2003 | 8.980 | 9.306 | 8.980 | 9.239 | 39,408 | +0.28(+3.14%) |
May 06, 2003 | 8.816 | 8.985 | 8.816 | 8.957 | 33,017 | +0.20(+2.32%) |
May 05, 2003 | 8.664 | 8.760 | 8.608 | 8.754 | 11,716 | +0.06(+0.71%) |
May 02, 2003 | 8.568 | 8.788 | 8.563 | 8.692 | 50,591 | +0.10(+1.18%) |
May 01, 2003 | 8.574 | 8.619 | 8.518 | 8.591 | 15,088 | +0.08(+0.99%) |
Apr 30, 2003 | 8.456 | 8.506 | 8.439 | 8.506 | 2,662 | +0.05(+0.53%) |
Apr 29, 2003 | 8.478 | 8.613 | 8.439 | 8.461 | 14,733 | +0.02(+0.27%) |
Apr 28, 2003 | 8.591 | 8.591 | 8.416 | 8.439 | 33,905 | -0.01(-0.13%) |
Apr 25, 2003 | 8.506 | 8.619 | 8.394 | 8.450 | 43,668 | -0.05(-0.60%) |
Apr 24, 2003 | 8.489 | 8.529 | 8.489 | 8.501 | 3,372 | +0.05(+0.60%) |
Apr 23, 2003 | 8.484 | 8.534 | 8.433 | 8.450 | 7,278 | +0.03(+0.33%) |
Apr 22, 2003 | 8.534 | 8.534 | 8.422 | 8.422 | 29,290 | -0.08(-0.93%) |
Apr 21, 2003 | 8.563 | 8.619 | 8.343 | 8.501 | 50,591 | +0.01(+0.13%) |
Apr 17, 2003 | 8.225 | 8.591 | 8.202 | 8.489 | 29,112 | +0.24(+2.94%) |
Apr 16, 2003 | 8.427 | 8.427 | 8.191 | 8.247 | 22,189 | -0.16(-1.88%) |
Apr 15, 2003 | 8.309 | 8.478 | 8.275 | 8.405 | 50,946 | +0.10(+1.15%) |
Apr 14, 2003 | 8.405 | 8.551 | 8.309 | 8.309 | 28,579 | -0.23(-2.64%) |
Apr 11, 2003 | 8.118 | 8.534 | 8.118 | 8.534 | 26,272 | +0.44(+5.43%) |
Apr 10, 2003 | 8.016 | 8.112 | 8.016 | 8.095 | 14,201 | +0.03(+0.42%) |
Apr 09, 2003 | 8.061 | 8.061 | 8.061 | 8.061 | 710 | +0.03(+0.35%) |
Apr 08, 2003 | 7.937 | 8.033 | 7.887 | 8.033 | 12,426 | +0.04(+0.49%) |
Apr 07, 2003 | 7.949 | 8.005 | 7.887 | 7.994 | 15,266 | +0.10(+1.28%) |
Apr 04, 2003 | 7.875 | 7.920 | 7.875 | 7.892 | 29,467 | +0.01(+0.07%) |
Apr 03, 2003 | 7.954 | 8.213 | 7.746 | 7.887 | 29,112 | +0.01(+0.14%) |
Apr 02, 2003 | 8.202 | 8.225 | 7.858 | 7.875 | 26,272 | -0.28(-3.45%) |
Apr 01, 2003 | 8.191 | 8.253 | 8.106 | 8.157 | 13,136 | -0.04(-0.48%) |
Mar 31, 2003 | 8.242 | 8.242 | 8.061 | 8.196 | 5,147 | +0.03(+0.41%) |
Mar 28, 2003 | 8.027 | 8.168 | 7.915 | 8.163 | 17,574 | +0.17(+2.18%) |
Mar 27, 2003 | 7.915 | 8.140 | 7.887 | 7.989 | 33,498 | +0.07(+0.93%) |
Mar 26, 2003 | 7.892 | 7.966 | 7.864 | 7.915 | 9,230 | +0.07(+0.86%) |
Mar 25, 2003 | 7.836 | 7.942 | 7.836 | 7.847 | 8,698 | +0.05(+0.58%) |
Mar 24, 2003 | 7.836 | 7.837 | 7.763 | 7.802 | 27,869 | -0.06(-0.72%) |
Mar 21, 2003 | 7.858 | 7.982 | 7.746 | 7.859 | 39,763 | +0.00(+0.01%) |
Mar 20, 2003 | 7.858 | 7.887 | 7.858 | 7.858 | 11,005 | -0.03(-0.36%) |
Mar 19, 2003 | 7.836 | 7.937 | 7.836 | 7.887 | 35,325 | -0.03(-0.36%) |
Mar 18, 2003 | 7.802 | 7.960 | 7.802 | 7.915 | 11,183 | +0.03(+0.36%) |
Mar 17, 2003 | 7.887 | 8.011 | 7.774 | 7.887 | 79,345 | +0.08(+1.08%) |
Mar 14, 2003 | 7.870 | 8.022 | 7.785 | 7.802 | 83,254 | +0.01(+0.07%) |
Mar 13, 2003 | 7.943 | 7.943 | 7.763 | 7.797 | 73,491 | +0.03(+0.36%) |
Mar 12, 2003 | 7.267 | 7.881 | 7.267 | 7.768 | 38,343 | +0.53(+7.32%) |
Mar 11, 2003 | 7.436 | 7.436 | 7.137 | 7.239 | 55,029 | -0.15(-1.98%) |
Mar 10, 2003 | 7.847 | 7.847 | 7.295 | 7.385 | 18,816 | -0.25(-3.32%) |
Mar 07, 2003 | 7.797 | 7.887 | 7.639 | 7.639 | 26,804 | -0.19(-2.38%) |
Mar 06, 2003 | 7.853 | 7.853 | 7.825 | 7.825 | 1,065 | -0.06(-0.79%) |
Mar 05, 2003 | 7.847 | 7.887 | 7.689 | 7.887 | 2,307 | +0.02(+0.21%) |
Mar 04, 2003 | 7.825 | 7.954 | 7.808 | 7.870 | 10,473 | +0.05(+0.58%) |