Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.812 | 8.818 | 8.429 | 8.429 | 15,172 | -0.09(-1.06%) |
May 29, 2003 | 8.525 | 8.770 | 8.465 | 8.519 | 17,678 | +0.08(+0.93%) |
May 28, 2003 | 8.531 | 8.752 | 8.231 | 8.441 | 20,323 | -0.09(-1.05%) |
May 27, 2003 | 8.345 | 8.531 | 8.339 | 8.531 | 6,264 | +0.25(+3.03%) |
May 23, 2003 | 8.279 | 8.351 | 8.255 | 8.280 | 12,528 | -0.02(-0.28%) |
May 22, 2003 | 8.231 | 8.303 | 8.231 | 8.303 | 9,604 | +0.07(+0.87%) |
May 21, 2003 | 8.261 | 8.315 | 8.136 | 8.231 | 31,876 | +0.02(+0.29%) |
May 20, 2003 | 8.351 | 8.375 | 8.202 | 8.208 | 46,771 | -0.16(-1.93%) |
May 19, 2003 | 8.471 | 8.489 | 8.321 | 8.369 | 8,769 | -0.01(-0.14%) |
May 16, 2003 | 8.740 | 8.740 | 8.291 | 8.381 | 15,312 | -0.11(-1.34%) |
May 15, 2003 | 8.471 | 8.621 | 8.273 | 8.495 | 20,323 | +0.14(+1.65%) |
May 14, 2003 | 8.465 | 8.525 | 8.357 | 8.357 | 7,934 | -0.11(-1.27%) |
May 13, 2003 | 8.453 | 8.465 | 8.351 | 8.465 | 6,681 | +0.07(+0.78%) |
May 12, 2003 | 8.489 | 8.615 | 8.351 | 8.399 | 13,363 | -0.03(-0.35%) |
May 09, 2003 | 8.489 | 8.609 | 8.375 | 8.429 | 29,510 | +0.01(+0.14%) |
May 08, 2003 | 8.621 | 8.621 | 8.393 | 8.417 | 10,857 | -0.21(-2.43%) |
May 07, 2003 | 8.770 | 8.770 | 8.579 | 8.627 | 7,099 | +0.08(+0.91%) |
May 06, 2003 | 8.680 | 8.680 | 8.387 | 8.549 | 27,004 | -0.08(-0.90%) |
May 05, 2003 | 8.615 | 8.698 | 8.615 | 8.627 | 19,766 | +0.01(+0.14%) |
May 02, 2003 | 8.495 | 8.752 | 8.483 | 8.615 | 33,129 | +0.17(+1.99%) |
May 01, 2003 | 8.441 | 8.489 | 8.441 | 8.447 | 9,604 | +0.02(+0.28%) |
Apr 30, 2003 | 8.435 | 8.441 | 8.351 | 8.423 | 11,971 | +0.05(+0.64%) |
Apr 29, 2003 | 8.297 | 8.369 | 8.291 | 8.369 | 18,652 | +0.04(+0.50%) |
Apr 28, 2003 | 8.267 | 8.351 | 8.231 | 8.327 | 28,953 | +0.07(+0.80%) |
Apr 25, 2003 | 8.267 | 8.267 | 8.261 | 8.261 | 9,465 | -0.01(-0.14%) |
Apr 24, 2003 | 8.285 | 8.291 | 8.231 | 8.273 | 9,326 | +0.02(+0.29%) |
Apr 23, 2003 | 8.231 | 8.321 | 8.231 | 8.249 | 25,612 | -0.02(-0.22%) |
Apr 22, 2003 | 8.190 | 8.285 | 8.190 | 8.267 | 17,260 | +0.04(+0.51%) |
Apr 21, 2003 | 8.190 | 8.273 | 8.190 | 8.226 | 10,022 | +0.02(+0.29%) |
Apr 17, 2003 | 8.291 | 8.291 | 8.172 | 8.202 | 8,908 | +0.01(+0.15%) |
Apr 16, 2003 | 8.208 | 8.261 | 8.190 | 8.190 | 12,388 | -0.01(-0.07%) |
Apr 15, 2003 | 8.184 | 8.315 | 8.184 | 8.196 | 1,252 | -0.13(-1.51%) |
Apr 14, 2003 | 8.297 | 8.321 | 8.136 | 8.321 | 14,337 | +0.03(+0.36%) |
Apr 11, 2003 | 8.411 | 8.417 | 8.273 | 8.291 | 17,817 | +0.00(+0.00%) |
Apr 10, 2003 | 8.309 | 8.387 | 8.261 | 8.291 | 11,832 | +0.10(+1.17%) |
Apr 09, 2003 | 8.273 | 8.357 | 8.172 | 8.196 | 6,820 | -0.05(-0.65%) |
Apr 08, 2003 | 8.261 | 8.273 | 8.190 | 8.249 | 5,289 | +0.10(+1.25%) |
Apr 07, 2003 | 8.285 | 8.291 | 8.148 | 8.148 | 9,883 | +0.00(+0.00%) |
Apr 04, 2003 | 8.231 | 8.291 | 8.112 | 8.148 | 17,956 | -0.07(-0.80%) |
Apr 03, 2003 | 8.339 | 8.339 | 8.136 | 8.214 | 39,254 | -0.11(-1.37%) |
Apr 02, 2003 | 8.255 | 8.363 | 8.202 | 8.327 | 6,542 | +0.07(+0.87%) |
Apr 01, 2003 | 8.196 | 8.255 | 8.196 | 8.255 | 4,593 | +0.06(+0.73%) |
Mar 31, 2003 | 8.273 | 8.273 | 8.166 | 8.196 | 11,386,628 | -0.08(-0.94%) |
Mar 28, 2003 | 8.285 | 8.339 | 8.273 | 8.273 | 6,264 | -0.05(-0.65%) |
Mar 27, 2003 | 8.261 | 8.333 | 8.261 | 8.327 | 9,326 | +0.08(+0.94%) |
Mar 26, 2003 | 8.243 | 8.381 | 8.243 | 8.249 | 8,303 | -0.12(-1.43%) |
Mar 25, 2003 | 8.255 | 8.411 | 8.208 | 8.369 | 5,428 | +0.16(+1.97%) |
Mar 24, 2003 | 8.405 | 8.411 | 8.142 | 8.208 | 14,559 | -0.19(-2.28%) |
Mar 21, 2003 | 8.728 | 8.731 | 8.154 | 8.399 | 37,587 | -0.04(-0.43%) |
Mar 20, 2003 | 8.238 | 8.471 | 8.231 | 8.435 | 15,454 | +0.08(+1.00%) |
Mar 19, 2003 | 8.297 | 8.351 | 8.267 | 8.351 | 7,238 | +0.03(+0.36%) |
Mar 18, 2003 | 8.405 | 8.441 | 8.243 | 8.321 | 7,377 | -0.22(-2.59%) |
Mar 17, 2003 | 8.261 | 8.543 | 8.214 | 8.543 | 21,993 | +0.40(+4.92%) |
Mar 14, 2003 | 8.088 | 8.261 | 8.088 | 8.142 | 21,854 | +0.01(+0.15%) |
Mar 13, 2003 | 8.070 | 8.130 | 8.070 | 8.130 | 32,294 | +0.05(+0.59%) |
Mar 12, 2003 | 8.082 | 8.094 | 8.052 | 8.082 | 25,891 | +0.00(+0.00%) |
Mar 11, 2003 | 8.172 | 8.172 | 8.082 | 8.082 | 9,326 | -0.15(-1.82%) |
Mar 10, 2003 | 8.285 | 8.303 | 8.220 | 8.231 | 32,294 | -0.14(-1.65%) |
Mar 07, 2003 | 8.351 | 8.417 | 8.351 | 8.369 | 5,289 | +0.02(+0.22%) |
Mar 06, 2003 | 8.357 | 8.363 | 8.351 | 8.351 | 2,644 | -0.03(-0.36%) |
Mar 05, 2003 | 8.381 | 8.381 | 8.357 | 8.381 | 4,176 | +0.02(+0.21%) |
Mar 04, 2003 | 8.369 | 8.375 | 8.363 | 8.363 | 1,809 | -0.01(-0.14%) |