Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.115 | 9.280 | 9.115 | 9.206 | 5,265 | +0.09(+0.94%) |
May 29, 2003 | 9.115 | 9.258 | 9.115 | 9.121 | 25,100 | -0.06(-0.69%) |
May 28, 2003 | 9.115 | 9.223 | 9.092 | 9.184 | 22,467 | +0.05(+0.57%) |
May 27, 2003 | 9.070 | 9.258 | 9.070 | 9.132 | 6,670 | +0.06(+0.63%) |
May 23, 2003 | 9.315 | 9.320 | 9.075 | 9.075 | 22,994 | -0.28(-2.98%) |
May 22, 2003 | 9.400 | 9.400 | 9.354 | 9.354 | 15,973 | -0.01(-0.06%) |
May 21, 2003 | 9.360 | 9.400 | 9.360 | 9.360 | 9,478 | -0.01(-0.06%) |
May 20, 2003 | 9.394 | 9.394 | 9.366 | 9.366 | 7,196 | +0.00(+0.00%) |
May 19, 2003 | 9.429 | 9.429 | 9.360 | 9.366 | 7,021 | -0.09(-0.96%) |
May 16, 2003 | 9.508 | 9.514 | 9.423 | 9.457 | 4,212 | -0.05(-0.54%) |
May 15, 2003 | 9.258 | 9.508 | 9.258 | 9.508 | 34,930 | +0.21(+2.27%) |
May 14, 2003 | 9.303 | 9.377 | 9.258 | 9.298 | 21,765 | -0.06(-0.67%) |
May 13, 2003 | 9.429 | 9.468 | 9.286 | 9.360 | 36,685 | -0.13(-1.38%) |
May 12, 2003 | 9.394 | 9.514 | 9.258 | 9.491 | 27,207 | +0.12(+1.28%) |
May 09, 2003 | 9.394 | 9.491 | 9.360 | 9.372 | 29,489 | -0.09(-0.90%) |
May 08, 2003 | 9.229 | 9.508 | 9.229 | 9.457 | 72,318 | +0.11(+1.22%) |
May 07, 2003 | 9.081 | 9.411 | 9.081 | 9.343 | 38,967 | +0.28(+3.14%) |
May 06, 2003 | 8.916 | 9.087 | 8.916 | 9.058 | 32,648 | +0.21(+2.32%) |
May 05, 2003 | 8.762 | 8.859 | 8.705 | 8.853 | 11,585 | +0.06(+0.71%) |
May 02, 2003 | 8.665 | 8.887 | 8.659 | 8.790 | 50,026 | +0.10(+1.18%) |
May 01, 2003 | 8.671 | 8.716 | 8.614 | 8.688 | 14,920 | +0.09(+0.99%) |
Apr 30, 2003 | 8.551 | 8.602 | 8.534 | 8.602 | 2,632 | +0.05(+0.53%) |
Apr 29, 2003 | 8.574 | 8.711 | 8.534 | 8.557 | 14,569 | +0.02(+0.27%) |
Apr 28, 2003 | 8.688 | 8.688 | 8.511 | 8.534 | 33,526 | -0.01(-0.13%) |
Apr 25, 2003 | 8.602 | 8.716 | 8.489 | 8.546 | 43,180 | -0.05(-0.60%) |
Apr 24, 2003 | 8.585 | 8.625 | 8.585 | 8.597 | 3,335 | +0.05(+0.60%) |
Apr 23, 2003 | 8.580 | 8.631 | 8.528 | 8.546 | 7,196 | +0.03(+0.33%) |
Apr 22, 2003 | 8.631 | 8.631 | 8.517 | 8.517 | 28,962 | -0.08(-0.93%) |
Apr 21, 2003 | 8.659 | 8.716 | 8.437 | 8.597 | 50,026 | +0.01(+0.13%) |
Apr 17, 2003 | 8.318 | 8.688 | 8.295 | 8.585 | 28,787 | +0.24(+2.94%) |
Apr 16, 2003 | 8.523 | 8.523 | 8.283 | 8.340 | 21,941 | -0.16(-1.88%) |
Apr 15, 2003 | 8.403 | 8.574 | 8.369 | 8.500 | 50,377 | +0.10(+1.15%) |
Apr 14, 2003 | 8.500 | 8.648 | 8.403 | 8.403 | 28,260 | -0.23(-2.64%) |
Apr 11, 2003 | 8.209 | 8.631 | 8.209 | 8.631 | 25,978 | +0.44(+5.43%) |
Apr 10, 2003 | 8.107 | 8.204 | 8.107 | 8.187 | 14,042 | +0.03(+0.42%) |
Apr 09, 2003 | 8.152 | 8.152 | 8.152 | 8.152 | 702 | +0.03(+0.35%) |
Apr 08, 2003 | 8.027 | 8.124 | 7.976 | 8.124 | 12,287 | +0.04(+0.49%) |
Apr 07, 2003 | 8.038 | 8.095 | 7.976 | 8.084 | 15,095 | +0.10(+1.28%) |
Apr 04, 2003 | 7.964 | 8.010 | 7.964 | 7.982 | 29,138 | +0.01(+0.07%) |
Apr 03, 2003 | 8.044 | 8.306 | 7.833 | 7.976 | 28,787 | +0.01(+0.14%) |
Apr 02, 2003 | 8.295 | 8.318 | 7.947 | 7.964 | 25,978 | -0.28(-3.45%) |
Apr 01, 2003 | 8.283 | 8.346 | 8.198 | 8.249 | 12,989 | -0.04(-0.48%) |
Mar 31, 2003 | 8.335 | 8.335 | 8.152 | 8.289 | 5,090 | +0.03(+0.41%) |
Mar 28, 2003 | 8.118 | 8.261 | 8.004 | 8.255 | 17,377 | +0.18(+2.18%) |
Mar 27, 2003 | 8.004 | 8.232 | 7.976 | 8.079 | 33,124 | +0.07(+0.93%) |
Mar 26, 2003 | 7.982 | 8.056 | 7.953 | 8.004 | 9,127 | +0.07(+0.86%) |
Mar 25, 2003 | 7.925 | 8.032 | 7.925 | 7.936 | 8,600 | +0.05(+0.58%) |
Mar 24, 2003 | 7.925 | 7.925 | 7.850 | 7.890 | 27,558 | -0.06(-0.72%) |
Mar 21, 2003 | 7.947 | 8.073 | 7.833 | 7.948 | 39,318 | +0.00(+0.01%) |
Mar 20, 2003 | 7.947 | 7.976 | 7.947 | 7.947 | 10,882 | -0.03(-0.36%) |
Mar 19, 2003 | 7.925 | 8.027 | 7.925 | 7.976 | 34,930 | -0.03(-0.36%) |
Mar 18, 2003 | 7.890 | 8.050 | 7.890 | 8.004 | 11,058 | +0.03(+0.36%) |
Mar 17, 2003 | 7.976 | 8.101 | 7.862 | 7.976 | 78,458 | +0.09(+1.08%) |
Mar 14, 2003 | 7.959 | 8.113 | 7.873 | 7.890 | 82,323 | +0.01(+0.07%) |
Mar 13, 2003 | 8.033 | 8.033 | 7.850 | 7.885 | 72,669 | +0.03(+0.36%) |
Mar 12, 2003 | 7.349 | 7.970 | 7.349 | 7.856 | 37,914 | +0.54(+7.32%) |
Mar 11, 2003 | 7.520 | 7.520 | 7.218 | 7.321 | 54,414 | -0.15(-1.98%) |
Mar 10, 2003 | 7.936 | 7.936 | 7.378 | 7.469 | 18,606 | -0.26(-3.32%) |
Mar 07, 2003 | 7.885 | 7.976 | 7.725 | 7.725 | 26,505 | -0.19(-2.38%) |
Mar 06, 2003 | 7.942 | 7.942 | 7.913 | 7.913 | 1,053 | -0.06(-0.79%) |
Mar 05, 2003 | 7.936 | 7.976 | 7.776 | 7.976 | 2,281 | +0.02(+0.21%) |
Mar 04, 2003 | 7.913 | 8.044 | 7.896 | 7.959 | 10,356 | +0.05(+0.58%) |