Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.062 | 9.082 | 8.740 | 9.016 | 46,882 | +0.01(+0.07%) |
May 29, 2003 | 8.601 | 9.030 | 8.601 | 9.010 | 56,744 | +0.38(+4.35%) |
May 28, 2003 | 8.535 | 8.641 | 8.436 | 8.634 | 24,124 | +0.15(+1.79%) |
May 27, 2003 | 8.535 | 8.568 | 8.443 | 8.482 | 37,172 | -0.12(-1.38%) |
May 23, 2003 | 8.529 | 8.601 | 8.489 | 8.601 | 48,096 | +0.07(+0.85%) |
May 22, 2003 | 8.403 | 8.674 | 8.291 | 8.529 | 125,021 | -0.14(-1.60%) |
May 21, 2003 | 8.601 | 8.693 | 8.601 | 8.667 | 32,469 | +0.10(+1.15%) |
May 20, 2003 | 8.634 | 8.634 | 8.568 | 8.568 | 35,958 | +0.00(+0.00%) |
May 19, 2003 | 8.964 | 8.964 | 8.568 | 8.568 | 29,131 | -0.45(-5.04%) |
May 16, 2003 | 9.069 | 9.069 | 8.950 | 9.023 | 10,924 | +0.02(+0.22%) |
May 15, 2003 | 9.148 | 9.148 | 9.003 | 9.003 | 75,103 | -0.15(-1.59%) |
May 14, 2003 | 9.148 | 9.148 | 9.148 | 9.148 | 455 | +0.07(+0.73%) |
May 13, 2003 | 8.977 | 9.095 | 8.964 | 9.082 | 62,965 | +0.11(+1.17%) |
May 12, 2003 | 8.950 | 8.997 | 8.950 | 8.977 | 5,006 | +0.08(+0.89%) |
May 09, 2003 | 8.634 | 8.898 | 8.634 | 8.898 | 171,752 | +0.26(+3.05%) |
May 08, 2003 | 8.548 | 8.641 | 8.509 | 8.634 | 161,434 | +0.07(+0.77%) |
May 07, 2003 | 8.647 | 8.647 | 8.555 | 8.568 | 91,186 | -0.09(-1.07%) |
May 06, 2003 | 8.417 | 8.733 | 8.403 | 8.660 | 225,159 | +0.29(+3.46%) |
May 05, 2003 | 8.337 | 8.370 | 8.324 | 8.370 | 20,482 | +0.07(+0.79%) |
May 02, 2003 | 8.305 | 8.324 | 8.252 | 8.305 | 67,820 | -0.14(-1.64%) |
Apr 30, 2003 | 8.502 | 8.548 | 8.436 | 8.443 | 61,448 | -0.03(-0.31%) |
Apr 29, 2003 | 8.436 | 8.502 | 8.430 | 8.469 | 54,469 | +0.07(+0.78%) |
Apr 28, 2003 | 8.337 | 8.436 | 8.318 | 8.403 | 110,303 | +0.11(+1.27%) |
Apr 25, 2003 | 8.291 | 8.305 | 8.291 | 8.298 | 120,772 | -0.01(-0.08%) |
Apr 24, 2003 | 8.370 | 8.403 | 8.272 | 8.305 | 218,938 | -0.20(-2.33%) |
Apr 23, 2003 | 7.909 | 8.535 | 7.909 | 8.502 | 212,414 | +0.67(+8.59%) |
Apr 22, 2003 | 7.830 | 7.843 | 7.804 | 7.830 | 10,620 | +0.02(+0.25%) |
Apr 21, 2003 | 7.810 | 7.810 | 7.810 | 7.810 | 455 | +0.03(+0.42%) |
Apr 17, 2003 | 7.606 | 7.810 | 7.606 | 7.777 | 29,586 | +0.20(+2.61%) |
Apr 16, 2003 | 7.612 | 7.645 | 7.580 | 7.580 | 33,682 | +0.02(+0.26%) |
Apr 15, 2003 | 7.415 | 7.698 | 7.415 | 7.560 | 144,138 | +0.24(+3.24%) |
Apr 14, 2003 | 7.270 | 7.362 | 7.270 | 7.322 | 1,668 | +0.03(+0.45%) |
Apr 11, 2003 | 7.349 | 7.349 | 7.290 | 7.290 | 4,400 | -0.03(-0.36%) |
Apr 10, 2003 | 7.263 | 7.316 | 7.243 | 7.316 | 127,752 | +0.05(+0.73%) |
Apr 09, 2003 | 7.678 | 7.678 | 7.250 | 7.263 | 18,206 | -0.38(-5.00%) |
Apr 08, 2003 | 7.580 | 7.744 | 7.580 | 7.645 | 28,827 | +0.08(+1.05%) |
Apr 07, 2003 | 7.744 | 7.744 | 7.514 | 7.566 | 125,627 | +0.13(+1.77%) |
Apr 04, 2003 | 7.527 | 7.527 | 7.283 | 7.435 | 121,379 | -0.13(-1.66%) |
Apr 03, 2003 | 7.514 | 7.560 | 7.514 | 7.560 | 64,786 | -0.06(-0.78%) |
Apr 02, 2003 | 7.659 | 7.678 | 7.619 | 7.619 | 15,931 | -0.05(-0.69%) |
Apr 01, 2003 | 7.415 | 7.777 | 7.415 | 7.672 | 117,131 | +0.32(+4.39%) |
Mar 31, 2003 | 7.250 | 7.349 | 7.224 | 7.349 | 226,979 | +0.09(+1.27%) |
Mar 28, 2003 | 7.197 | 7.283 | 7.184 | 7.257 | 34,593 | +0.07(+1.01%) |
Mar 27, 2003 | 7.270 | 7.303 | 7.184 | 7.184 | 15,020 | -0.07(-0.91%) |
Mar 26, 2003 | 7.316 | 7.316 | 7.250 | 7.250 | 1,062 | -0.09(-1.26%) |
Mar 25, 2003 | 7.514 | 7.527 | 7.283 | 7.342 | 12,441 | -0.25(-3.30%) |
Mar 24, 2003 | 7.514 | 7.639 | 7.514 | 7.593 | 5,917 | +0.11(+1.50%) |
Mar 21, 2003 | 7.421 | 7.626 | 7.421 | 7.481 | 53,407 | -0.01(-0.09%) |
Mar 20, 2003 | 7.296 | 7.560 | 7.296 | 7.487 | 40,055 | +0.19(+2.62%) |
Mar 19, 2003 | 7.151 | 7.435 | 7.145 | 7.296 | 168,566 | +0.05(+0.73%) |
Mar 18, 2003 | 7.184 | 7.250 | 7.118 | 7.243 | 117,434 | +0.13(+1.76%) |
Mar 17, 2003 | 6.940 | 7.171 | 6.940 | 7.118 | 74,951 | +0.13(+1.79%) |
Mar 14, 2003 | 7.237 | 7.237 | 6.960 | 6.993 | 166,290 | -0.19(-2.66%) |
Mar 13, 2003 | 7.250 | 7.270 | 7.098 | 7.184 | 90,427 | -0.01(-0.18%) |
Mar 12, 2003 | 7.184 | 7.283 | 7.164 | 7.197 | 15,324 | +0.05(+0.74%) |
Mar 11, 2003 | 7.158 | 7.283 | 7.131 | 7.145 | 33,986 | +0.03(+0.37%) |
Mar 10, 2003 | 7.151 | 7.171 | 7.019 | 7.118 | 107,421 | +0.01(+0.09%) |
Mar 07, 2003 | 6.986 | 7.118 | 6.986 | 7.112 | 40,813 | +0.15(+2.18%) |
Mar 06, 2003 | 6.775 | 6.960 | 6.775 | 6.960 | 76,772 | +0.16(+2.42%) |
Mar 05, 2003 | 6.789 | 6.848 | 6.591 | 6.795 | 309,973 | +0.01(+0.19%) |
Mar 04, 2003 | 6.815 | 6.815 | 6.716 | 6.782 | 47,034 | -0.03(-0.48%) |