Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.287 | 9.305 | 9.179 | 9.197 | 77,909 | -0.08(-0.82%) |
May 29, 2003 | 9.233 | 9.287 | 9.233 | 9.273 | 65,432 | +0.00(+0.04%) |
May 28, 2003 | 9.269 | 9.287 | 9.244 | 9.269 | 67,096 | +0.02(+0.19%) |
May 27, 2003 | 9.183 | 9.287 | 9.107 | 9.251 | 79,850 | +0.09(+0.98%) |
May 23, 2003 | 9.125 | 9.230 | 9.093 | 9.161 | 48,797 | +0.08(+0.87%) |
May 22, 2003 | 9.071 | 9.158 | 8.945 | 9.082 | 75,968 | +0.01(+0.12%) |
May 21, 2003 | 9.125 | 9.154 | 9.017 | 9.071 | 46,302 | -0.09(-0.98%) |
May 20, 2003 | 9.089 | 9.161 | 9.049 | 9.161 | 32,716 | +0.09(+0.99%) |
May 19, 2003 | 9.071 | 9.172 | 8.981 | 9.071 | 64,601 | +0.02(+0.20%) |
May 16, 2003 | 9.269 | 9.280 | 9.053 | 9.053 | 143,065 | -0.23(-2.52%) |
May 15, 2003 | 9.215 | 9.287 | 9.183 | 9.287 | 42,697 | +0.05(+0.51%) |
May 14, 2003 | 9.323 | 9.323 | 9.215 | 9.240 | 45,747 | -0.01(-0.12%) |
May 13, 2003 | 9.576 | 9.576 | 9.251 | 9.251 | 84,563 | -0.39(-4.04%) |
May 12, 2003 | 9.594 | 9.688 | 9.561 | 9.641 | 53,510 | +0.03(+0.30%) |
May 09, 2003 | 9.305 | 9.612 | 9.233 | 9.612 | 60,442 | +0.33(+3.58%) |
May 08, 2003 | 9.287 | 9.457 | 9.269 | 9.280 | 56,006 | -0.04(-0.46%) |
May 07, 2003 | 9.341 | 9.378 | 9.305 | 9.323 | 43,252 | -0.05(-0.58%) |
May 06, 2003 | 9.378 | 9.378 | 9.287 | 9.378 | 64,046 | +0.01(+0.08%) |
May 05, 2003 | 9.468 | 9.504 | 9.287 | 9.370 | 50,460 | -0.05(-0.57%) |
May 02, 2003 | 9.378 | 9.558 | 9.356 | 9.424 | 46,579 | +0.07(+0.73%) |
May 01, 2003 | 9.323 | 9.356 | 9.215 | 9.356 | 35,211 | +0.04(+0.39%) |
Apr 30, 2003 | 9.215 | 9.374 | 9.197 | 9.320 | 37,707 | +0.14(+1.53%) |
Apr 29, 2003 | 9.378 | 9.378 | 9.179 | 9.179 | 34,379 | -0.19(-2.04%) |
Apr 28, 2003 | 9.233 | 9.378 | 9.197 | 9.370 | 54,065 | +0.18(+1.92%) |
Apr 25, 2003 | 9.194 | 9.323 | 9.194 | 9.194 | 22,457 | -0.01(-0.08%) |
Apr 24, 2003 | 9.197 | 9.341 | 9.107 | 9.201 | 30,775 | -0.04(-0.47%) |
Apr 23, 2003 | 9.360 | 9.378 | 9.233 | 9.244 | 55,728 | -0.08(-0.85%) |
Apr 22, 2003 | 9.161 | 9.403 | 9.161 | 9.323 | 83,454 | +0.20(+2.17%) |
Apr 21, 2003 | 8.974 | 9.197 | 8.934 | 9.125 | 56,837 | +0.18(+1.98%) |
Apr 17, 2003 | 8.703 | 9.002 | 8.667 | 8.948 | 60,442 | +0.25(+2.82%) |
Apr 16, 2003 | 8.909 | 8.909 | 8.674 | 8.703 | 64,046 | -0.12(-1.31%) |
Apr 15, 2003 | 8.656 | 8.819 | 8.653 | 8.819 | 113,398 | +0.10(+1.16%) |
Apr 14, 2003 | 8.772 | 8.779 | 8.689 | 8.718 | 47,965 | -0.04(-0.45%) |
Apr 11, 2003 | 8.782 | 8.837 | 8.746 | 8.757 | 87,336 | -0.04(-0.49%) |
Apr 10, 2003 | 8.855 | 8.945 | 8.728 | 8.800 | 73,473 | -0.07(-0.81%) |
Apr 09, 2003 | 8.999 | 9.089 | 8.837 | 8.873 | 47,133 | -0.11(-1.20%) |
Apr 08, 2003 | 9.053 | 9.053 | 8.981 | 8.981 | 39,647 | -0.02(-0.20%) |
Apr 07, 2003 | 8.873 | 9.215 | 8.855 | 8.999 | 103,971 | +0.22(+2.46%) |
Apr 04, 2003 | 8.764 | 8.826 | 8.602 | 8.782 | 49,351 | +0.05(+0.58%) |
Apr 03, 2003 | 8.887 | 8.887 | 8.728 | 8.732 | 31,607 | -0.13(-1.51%) |
Apr 02, 2003 | 8.710 | 8.876 | 8.710 | 8.865 | 54,619 | +0.14(+1.57%) |
Apr 01, 2003 | 8.584 | 8.728 | 8.458 | 8.728 | 45,747 | +0.11(+1.26%) |
Mar 31, 2003 | 8.602 | 8.728 | 8.479 | 8.620 | 73,473 | +0.02(+0.21%) |
Mar 28, 2003 | 8.602 | 8.656 | 8.584 | 8.602 | 26,616 | -0.02(-0.21%) |
Mar 27, 2003 | 8.602 | 8.620 | 8.505 | 8.620 | 21,626 | +0.02(+0.21%) |
Mar 26, 2003 | 8.728 | 8.837 | 8.602 | 8.602 | 51,847 | -0.13(-1.45%) |
Mar 25, 2003 | 8.656 | 8.746 | 8.656 | 8.728 | 53,510 | +0.07(+0.79%) |
Mar 24, 2003 | 8.692 | 8.692 | 8.606 | 8.660 | 29,943 | -0.03(-0.37%) |
Mar 21, 2003 | 8.678 | 8.703 | 8.606 | 8.692 | 72,918 | +0.02(+0.21%) |
Mar 20, 2003 | 8.350 | 8.692 | 8.350 | 8.674 | 68,759 | +0.29(+3.44%) |
Mar 19, 2003 | 8.440 | 8.472 | 8.259 | 8.386 | 44,638 | -0.02(-0.21%) |
Mar 18, 2003 | 8.512 | 8.512 | 8.296 | 8.404 | 51,015 | -0.14(-1.65%) |
Mar 17, 2003 | 8.223 | 8.544 | 8.223 | 8.544 | 81,236 | +0.34(+4.13%) |
Mar 14, 2003 | 8.234 | 8.241 | 8.169 | 8.205 | 37,429 | -0.02(-0.22%) |
Mar 13, 2003 | 8.259 | 8.296 | 8.151 | 8.223 | 50,460 | -0.02(-0.22%) |
Mar 12, 2003 | 8.357 | 8.357 | 8.223 | 8.241 | 47,411 | -0.11(-1.30%) |
Mar 11, 2003 | 8.332 | 8.368 | 8.296 | 8.350 | 32,161 | +0.04(+0.43%) |
Mar 10, 2003 | 8.512 | 8.548 | 8.314 | 8.314 | 41,588 | -0.17(-1.96%) |
Mar 07, 2003 | 8.530 | 8.620 | 8.479 | 8.479 | 34,657 | -0.09(-1.01%) |
Mar 06, 2003 | 8.797 | 8.797 | 8.566 | 8.566 | 47,133 | -0.23(-2.62%) |
Mar 05, 2003 | 8.728 | 8.873 | 8.656 | 8.797 | 100,090 | +0.14(+1.62%) |
Mar 04, 2003 | 8.494 | 8.800 | 8.494 | 8.656 | 113,398 | +0.20(+2.35%) |