Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.275 | 9.298 | 8.874 | 8.914 | 2,078,211 | -0.36(-3.89%) |
May 29, 2003 | 9.132 | 9.283 | 9.127 | 9.275 | 587,372 | +0.15(+1.61%) |
May 28, 2003 | 9.198 | 9.227 | 9.090 | 9.127 | 890,937 | -0.11(-1.21%) |
May 27, 2003 | 9.204 | 9.289 | 9.140 | 9.239 | 700,607 | +0.00(+0.02%) |
May 23, 2003 | 9.086 | 9.264 | 9.082 | 9.237 | 1,285,089 | +0.05(+0.59%) |
May 22, 2003 | 9.325 | 9.327 | 9.177 | 9.183 | 468,356 | -0.24(-2.53%) |
May 21, 2003 | 9.362 | 9.422 | 9.316 | 9.422 | 912,138 | +0.02(+0.24%) |
May 20, 2003 | 9.179 | 9.408 | 9.132 | 9.399 | 1,069,702 | +0.41(+4.52%) |
May 19, 2003 | 9.123 | 9.136 | 8.992 | 8.992 | 488,112 | -0.13(-1.41%) |
May 16, 2003 | 9.102 | 9.148 | 9.086 | 9.121 | 299,709 | +0.10(+1.10%) |
May 15, 2003 | 9.044 | 9.061 | 9.005 | 9.022 | 322,356 | -0.03(-0.30%) |
May 14, 2003 | 8.928 | 9.057 | 8.924 | 9.048 | 710,244 | +0.17(+1.87%) |
May 13, 2003 | 8.843 | 8.924 | 8.831 | 8.882 | 289,590 | -0.00(-0.02%) |
May 12, 2003 | 8.806 | 8.941 | 8.806 | 8.885 | 492,930 | +0.06(+0.73%) |
May 09, 2003 | 8.785 | 8.843 | 8.785 | 8.820 | 398,970 | +0.00(+0.00%) |
May 08, 2003 | 8.783 | 8.831 | 8.770 | 8.820 | 332,957 | +0.03(+0.33%) |
May 07, 2003 | 8.839 | 8.839 | 8.781 | 8.791 | 395,597 | -0.10(-1.10%) |
May 06, 2003 | 8.820 | 8.901 | 8.785 | 8.889 | 703,016 | +0.09(+1.01%) |
May 05, 2003 | 8.750 | 8.810 | 8.750 | 8.799 | 416,316 | +0.05(+0.57%) |
May 02, 2003 | 8.716 | 8.764 | 8.677 | 8.750 | 390,778 | +0.01(+0.07%) |
May 01, 2003 | 8.685 | 8.745 | 8.685 | 8.743 | 605,201 | +0.08(+0.91%) |
Apr 30, 2003 | 8.561 | 8.667 | 8.550 | 8.665 | 817,214 | +0.13(+1.53%) |
Apr 29, 2003 | 8.474 | 8.565 | 8.474 | 8.534 | 394,151 | +0.04(+0.44%) |
Apr 28, 2003 | 8.463 | 8.521 | 8.463 | 8.496 | 297,782 | +0.06(+0.74%) |
Apr 25, 2003 | 8.372 | 8.496 | 8.372 | 8.434 | 200,448 | +0.01(+0.15%) |
Apr 24, 2003 | 8.451 | 8.469 | 8.411 | 8.422 | 891,900 | -0.09(-1.05%) |
Apr 23, 2003 | 8.472 | 8.559 | 8.457 | 8.511 | 403,306 | +0.04(+0.47%) |
Apr 22, 2003 | 8.418 | 8.488 | 8.418 | 8.472 | 247,669 | +0.07(+0.89%) |
Apr 21, 2003 | 8.372 | 8.416 | 8.372 | 8.397 | 195,148 | -0.05(-0.61%) |
Apr 17, 2003 | 8.366 | 8.461 | 8.366 | 8.449 | 422,580 | +0.08(+0.97%) |
Apr 16, 2003 | 8.403 | 8.436 | 8.353 | 8.368 | 410,052 | -0.04(-0.49%) |
Apr 15, 2003 | 8.399 | 8.453 | 8.399 | 8.409 | 355,122 | -0.01(-0.17%) |
Apr 14, 2003 | 8.362 | 8.428 | 8.353 | 8.424 | 400,897 | +0.02(+0.30%) |
Apr 11, 2003 | 8.330 | 8.418 | 8.330 | 8.399 | 352,231 | +0.04(+0.50%) |
Apr 10, 2003 | 8.254 | 8.362 | 8.245 | 8.357 | 785,894 | +0.11(+1.38%) |
Apr 09, 2003 | 8.274 | 8.276 | 8.214 | 8.243 | 362,349 | -0.00(-0.05%) |
Apr 08, 2003 | 8.169 | 8.285 | 8.148 | 8.247 | 430,290 | +0.12(+1.48%) |
Apr 07, 2003 | 8.146 | 8.214 | 8.121 | 8.127 | 1,060,547 | -0.03(-0.41%) |
Apr 04, 2003 | 8.104 | 8.175 | 8.104 | 8.160 | 180,211 | +0.07(+0.82%) |
Apr 03, 2003 | 8.148 | 8.150 | 8.088 | 8.094 | 339,702 | -0.07(-0.81%) |
Apr 02, 2003 | 8.106 | 8.202 | 8.071 | 8.160 | 496,785 | +0.10(+1.24%) |
Apr 01, 2003 | 8.069 | 8.106 | 8.030 | 8.061 | 383,551 | +0.03(+0.39%) |
Mar 31, 2003 | 8.104 | 8.150 | 8.030 | 8.030 | 267,425 | -0.16(-1.98%) |
Mar 28, 2003 | 8.177 | 8.233 | 8.146 | 8.191 | 179,729 | -0.07(-0.83%) |
Mar 27, 2003 | 8.181 | 8.301 | 8.160 | 8.260 | 497,267 | +0.09(+1.04%) |
Mar 26, 2003 | 8.185 | 8.229 | 8.146 | 8.175 | 579,181 | -0.01(-0.10%) |
Mar 25, 2003 | 8.117 | 8.193 | 8.036 | 8.183 | 458,719 | +0.09(+1.05%) |
Mar 24, 2003 | 8.183 | 8.233 | 8.075 | 8.098 | 499,676 | -0.12(-1.41%) |
Mar 21, 2003 | 8.198 | 8.247 | 8.173 | 8.214 | 733,372 | +0.08(+1.02%) |
Mar 20, 2003 | 8.154 | 8.198 | 8.135 | 8.131 | 363,795 | -0.02(-0.28%) |
Mar 19, 2003 | 8.094 | 8.171 | 8.094 | 8.154 | 662,059 | +0.05(+0.56%) |
Mar 18, 2003 | 8.110 | 8.146 | 8.071 | 8.108 | 785,894 | +0.03(+0.39%) |
Mar 17, 2003 | 7.928 | 8.135 | 7.913 | 8.077 | 873,108 | +0.10(+1.25%) |
Mar 14, 2003 | 7.961 | 8.032 | 7.932 | 7.978 | 467,874 | +0.06(+0.73%) |
Mar 13, 2003 | 7.830 | 7.951 | 7.799 | 7.920 | 366,204 | +0.12(+1.52%) |
Mar 12, 2003 | 7.849 | 7.922 | 7.737 | 7.801 | 429,808 | -0.07(-0.95%) |
Mar 11, 2003 | 7.920 | 7.959 | 7.845 | 7.876 | 337,293 | -0.03(-0.34%) |
Mar 10, 2003 | 7.996 | 8.003 | 7.874 | 7.903 | 433,663 | -0.00(-0.05%) |
Mar 07, 2003 | 7.834 | 7.944 | 7.834 | 7.907 | 566,653 | +0.04(+0.53%) |
Mar 06, 2003 | 7.951 | 7.998 | 7.863 | 7.866 | 644,712 | -0.11(-1.35%) |
Mar 05, 2003 | 8.032 | 8.032 | 7.944 | 7.973 | 397,524 | -0.01(-0.10%) |
Mar 04, 2003 | 7.990 | 8.067 | 7.959 | 7.982 | 320,429 | +0.00(+0.03%) |