Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.692 | 9.698 | 9.666 | 9.676 | 12,445 | +0.14(+1.52%) |
May 29, 2003 | 9.685 | 9.685 | 9.531 | 9.531 | 24,891 | -0.08(-0.80%) |
May 28, 2003 | 9.634 | 9.634 | 9.608 | 9.608 | 49,783 | +0.04(+0.43%) |
May 27, 2003 | 9.444 | 9.567 | 9.444 | 9.567 | 18,103 | +0.15(+1.62%) |
May 23, 2003 | 9.369 | 9.414 | 9.369 | 9.414 | 4,525 | +0.02(+0.20%) |
May 22, 2003 | 9.351 | 9.395 | 9.351 | 9.395 | 59,966 | +0.11(+1.14%) |
May 21, 2003 | 9.247 | 9.289 | 9.247 | 9.289 | 3,394 | +0.13(+1.45%) |
May 20, 2003 | 9.223 | 9.249 | 9.156 | 9.156 | 38,469 | -0.20(-2.17%) |
May 19, 2003 | 9.360 | 9.360 | 9.360 | 9.360 | 1,131 | -0.06(-0.65%) |
May 16, 2003 | 9.419 | 9.421 | 9.419 | 9.421 | 2,262 | +0.02(+0.19%) |
May 15, 2003 | 9.438 | 9.438 | 9.403 | 9.403 | 2,262 | -0.01(-0.13%) |
May 14, 2003 | 9.414 | 9.415 | 9.414 | 9.415 | 2,262 | +0.02(+0.26%) |
May 13, 2003 | 9.374 | 9.432 | 9.366 | 9.391 | 50,914 | -0.02(-0.19%) |
May 12, 2003 | 9.276 | 9.408 | 9.276 | 9.408 | 13,577 | +0.15(+1.67%) |
May 09, 2003 | 9.223 | 9.274 | 9.223 | 9.254 | 11,314 | +0.06(+0.61%) |
May 08, 2003 | 9.204 | 9.226 | 9.198 | 9.198 | 6,788 | -0.08(-0.87%) |
May 07, 2003 | 9.276 | 9.325 | 9.227 | 9.278 | 18,103 | -0.04(-0.38%) |
May 06, 2003 | 9.324 | 9.334 | 9.314 | 9.314 | 21,497 | +0.05(+0.55%) |
May 05, 2003 | 9.256 | 9.276 | 9.256 | 9.262 | 7,920 | -0.07(-0.74%) |
May 02, 2003 | 9.209 | 9.331 | 9.209 | 9.331 | 4,525 | +0.16(+1.79%) |
May 01, 2003 | 9.035 | 9.167 | 9.035 | 9.167 | 18,103 | +0.01(+0.06%) |
Apr 30, 2003 | 9.114 | 9.162 | 9.114 | 9.162 | 5,657 | +0.04(+0.40%) |
Apr 29, 2003 | 9.146 | 9.146 | 9.087 | 9.126 | 9,051 | +0.01(+0.08%) |
Apr 28, 2003 | 8.962 | 9.118 | 8.962 | 9.118 | 20,365 | +0.17(+1.94%) |
Apr 25, 2003 | 9.064 | 9.064 | 8.945 | 8.945 | 15,840 | -0.11(-1.26%) |
Apr 24, 2003 | 9.079 | 9.120 | 9.043 | 9.059 | 22,628 | -0.05(-0.58%) |
Apr 23, 2003 | 9.084 | 9.112 | 9.084 | 9.112 | 29,417 | +0.09(+1.03%) |
Apr 22, 2003 | 8.866 | 9.019 | 8.866 | 9.019 | 28,286 | +0.27(+3.08%) |
Apr 21, 2003 | 8.750 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 8.750 | 8.750 | 8.750 | 8.750 | 6,788 | +0.01(+0.15%) |
Apr 16, 2003 | 8.904 | 8.904 | 8.731 | 8.737 | 18,103 | -0.09(-1.05%) |
Apr 15, 2003 | 8.791 | 8.847 | 8.788 | 8.829 | 237,603 | +0.08(+0.93%) |
Apr 14, 2003 | 8.672 | 8.748 | 8.672 | 8.748 | 240,997 | +0.14(+1.67%) |
Apr 11, 2003 | 8.743 | 8.743 | 8.604 | 8.604 | 72,412 | +0.03(+0.33%) |
Apr 10, 2003 | 8.591 | 8.591 | 8.576 | 8.576 | 2,262 | -0.06(-0.72%) |
Apr 09, 2003 | 8.750 | 8.750 | 8.605 | 8.638 | 48,652 | -0.05(-0.63%) |
Apr 08, 2003 | 8.649 | 8.715 | 8.623 | 8.692 | 7,920 | -0.14(-1.54%) |
Apr 07, 2003 | 8.867 | 8.890 | 8.829 | 8.829 | 66,755 | +0.13(+1.46%) |
Apr 04, 2003 | 8.697 | 8.701 | 8.697 | 8.701 | 5,657 | +0.01(+0.13%) |
Apr 03, 2003 | 8.674 | 8.697 | 8.635 | 8.690 | 12,445 | +0.00(+0.04%) |
Apr 02, 2003 | 8.677 | 8.732 | 8.677 | 8.686 | 128,984 | +0.19(+2.27%) |
Apr 01, 2003 | 8.373 | 8.498 | 8.373 | 8.494 | 35,074 | +0.08(+1.01%) |
Mar 31, 2003 | 8.361 | 8.409 | 8.361 | 8.409 | 11,314 | -0.13(-1.54%) |
Mar 28, 2003 | 8.540 | 8.540 | 8.540 | 8.540 | 4,525 | -0.04(-0.49%) |
Mar 27, 2003 | 8.583 | 8.583 | 8.583 | 8.583 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 8.584 | 8.616 | 8.573 | 8.583 | 28,286 | -0.05(-0.54%) |
Mar 25, 2003 | 8.571 | 8.670 | 8.558 | 8.630 | 66,755 | +0.05(+0.58%) |
Mar 24, 2003 | 8.580 | 8.580 | 8.580 | 8.580 | 1,131 | -0.20(-2.31%) |
Mar 21, 2003 | 8.671 | 8.783 | 8.671 | 8.783 | 23,760 | +0.11(+1.22%) |
Mar 20, 2003 | 8.606 | 8.677 | 8.606 | 8.677 | 13,577 | +0.03(+0.34%) |
Mar 19, 2003 | 8.586 | 8.648 | 8.575 | 8.648 | 47,520 | +0.11(+1.34%) |
Mar 18, 2003 | 8.538 | 8.538 | 8.509 | 8.534 | 7,920 | +0.00(+0.02%) |
Mar 17, 2003 | 8.439 | 8.532 | 8.439 | 8.532 | 4,525 | +0.22(+2.70%) |
Mar 14, 2003 | 8.319 | 8.319 | 8.308 | 8.308 | 14,708 | +0.09(+1.05%) |
Mar 13, 2003 | 8.126 | 8.221 | 8.111 | 8.221 | 15,840 | +0.20(+2.54%) |
Mar 12, 2003 | 7.999 | 8.018 | 7.927 | 8.018 | 134,641 | -0.08(-0.96%) |
Mar 11, 2003 | 8.114 | 8.114 | 8.096 | 8.096 | 2,262 | +0.01(+0.15%) |
Mar 10, 2003 | 8.237 | 8.237 | 8.083 | 8.083 | 27,154 | -0.19(-2.33%) |
Mar 07, 2003 | 8.175 | 8.276 | 8.175 | 8.276 | 9,051 | +0.03(+0.34%) |
Mar 06, 2003 | 8.300 | 8.300 | 8.248 | 8.248 | 4,525 | -0.05(-0.54%) |
Mar 05, 2003 | 8.287 | 8.293 | 8.251 | 8.293 | 116,538 | +0.03(+0.36%) |
Mar 04, 2003 | 8.263 | 8.270 | 8.263 | 8.263 | 7,920 | -0.18(-2.10%) |