Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.302 | 9.565 | 9.302 | 9.565 | 347,605 | +0.29(+3.07%) |
May 29, 2003 | 9.234 | 9.357 | 9.234 | 9.279 | 352,642 | +0.18(+1.96%) |
May 28, 2003 | 9.017 | 9.154 | 8.987 | 9.101 | 138,428 | +0.08(+0.94%) |
May 27, 2003 | 8.754 | 9.017 | 8.748 | 9.017 | 178,511 | +0.25(+2.84%) |
May 23, 2003 | 8.675 | 8.780 | 8.647 | 8.768 | 192,310 | +0.09(+1.03%) |
May 22, 2003 | 8.617 | 8.697 | 8.617 | 8.679 | 123,753 | +0.05(+0.58%) |
May 21, 2003 | 8.640 | 8.672 | 8.622 | 8.629 | 81,699 | -0.02(-0.24%) |
May 20, 2003 | 8.583 | 8.709 | 8.583 | 8.649 | 111,925 | +0.06(+0.72%) |
May 19, 2003 | 8.549 | 8.601 | 8.398 | 8.588 | 134,924 | +0.04(+0.45%) |
May 16, 2003 | 8.595 | 8.672 | 8.526 | 8.549 | 211,147 | -0.06(-0.69%) |
May 15, 2003 | 8.732 | 8.784 | 8.606 | 8.608 | 233,489 | -0.12(-1.41%) |
May 14, 2003 | 8.896 | 8.900 | 8.428 | 8.732 | 326,578 | -0.14(-1.60%) |
May 13, 2003 | 8.675 | 8.882 | 8.344 | 8.873 | 553,496 | -0.05(-0.54%) |
May 12, 2003 | 8.880 | 8.937 | 8.814 | 8.921 | 97,907 | +0.02(+0.21%) |
May 09, 2003 | 8.823 | 8.903 | 8.818 | 8.903 | 245,097 | +0.09(+0.98%) |
May 08, 2003 | 8.948 | 8.948 | 8.663 | 8.816 | 111,706 | -0.14(-1.58%) |
May 07, 2003 | 9.017 | 9.017 | 8.937 | 8.958 | 80,823 | -0.05(-0.61%) |
May 06, 2003 | 8.903 | 9.012 | 8.903 | 9.012 | 270,724 | +0.11(+1.28%) |
May 05, 2003 | 8.907 | 8.926 | 8.869 | 8.898 | 143,685 | -0.01(-0.10%) |
May 02, 2003 | 8.853 | 8.907 | 8.848 | 8.907 | 161,865 | +0.04(+0.41%) |
May 01, 2003 | 8.894 | 8.914 | 8.825 | 8.871 | 355,271 | -0.08(-0.89%) |
Apr 30, 2003 | 8.907 | 8.960 | 8.894 | 8.951 | 217,499 | +0.05(+0.51%) |
Apr 29, 2003 | 8.789 | 8.960 | 8.789 | 8.905 | 169,531 | +0.09(+1.06%) |
Apr 28, 2003 | 8.670 | 8.846 | 8.670 | 8.811 | 145,656 | +0.14(+1.63%) |
Apr 25, 2003 | 8.647 | 8.727 | 8.617 | 8.670 | 181,140 | +0.02(+0.21%) |
Apr 24, 2003 | 8.617 | 8.659 | 8.563 | 8.652 | 206,986 | +0.00(+0.03%) |
Apr 23, 2003 | 8.675 | 8.857 | 8.629 | 8.649 | 227,356 | -0.03(-0.32%) |
Apr 22, 2003 | 8.492 | 8.677 | 8.490 | 8.677 | 170,188 | +0.18(+2.10%) |
Apr 21, 2003 | 8.446 | 8.515 | 8.419 | 8.499 | 108,640 | +0.05(+0.59%) |
Apr 17, 2003 | 8.444 | 8.480 | 8.426 | 8.448 | 211,366 | +0.00(+0.03%) |
Apr 16, 2003 | 8.332 | 8.476 | 8.332 | 8.446 | 199,758 | +0.08(+0.93%) |
Apr 15, 2003 | 8.264 | 8.471 | 8.264 | 8.369 | 148,942 | +0.13(+1.55%) |
Apr 14, 2003 | 8.104 | 8.382 | 8.104 | 8.241 | 468,949 | +0.38(+4.79%) |
Apr 11, 2003 | 7.841 | 7.894 | 7.807 | 7.864 | 84,984 | +0.00(+0.00%) |
Apr 10, 2003 | 7.807 | 7.869 | 7.807 | 7.864 | 122,877 | +0.05(+0.70%) |
Apr 09, 2003 | 7.761 | 7.837 | 7.739 | 7.809 | 117,401 | +0.04(+0.56%) |
Apr 08, 2003 | 7.816 | 7.876 | 7.761 | 7.766 | 130,762 | -0.05(-0.67%) |
Apr 07, 2003 | 7.693 | 7.818 | 7.693 | 7.818 | 177,197 | +0.06(+0.74%) |
Apr 04, 2003 | 7.670 | 7.761 | 7.670 | 7.761 | 130,324 | +0.11(+1.49%) |
Apr 03, 2003 | 7.579 | 7.647 | 7.579 | 7.647 | 241,593 | +0.07(+0.90%) |
Apr 02, 2003 | 7.556 | 7.736 | 7.554 | 7.579 | 138,647 | +0.00(+0.00%) |
Apr 01, 2003 | 7.522 | 7.581 | 7.522 | 7.579 | 251,230 | +0.09(+1.22%) |
Mar 31, 2003 | 7.455 | 7.510 | 7.442 | 7.487 | 63,957 | +0.03(+0.46%) |
Mar 28, 2003 | 7.465 | 7.476 | 7.421 | 7.453 | 42,273 | -0.03(-0.34%) |
Mar 27, 2003 | 7.396 | 7.501 | 7.394 | 7.478 | 43,806 | +0.06(+0.80%) |
Mar 26, 2003 | 7.510 | 7.510 | 7.392 | 7.419 | 70,747 | -0.09(-1.25%) |
Mar 25, 2003 | 7.506 | 7.529 | 7.421 | 7.513 | 77,975 | -0.01(-0.15%) |
Mar 24, 2003 | 7.535 | 7.545 | 7.476 | 7.524 | 56,510 | -0.03(-0.42%) |
Mar 21, 2003 | 7.510 | 7.556 | 7.453 | 7.556 | 143,685 | +0.05(+0.61%) |
Mar 20, 2003 | 7.442 | 7.533 | 7.437 | 7.510 | 135,800 | +0.03(+0.46%) |
Mar 19, 2003 | 7.476 | 7.497 | 7.405 | 7.476 | 91,117 | -0.03(-0.46%) |
Mar 18, 2003 | 7.659 | 7.784 | 7.483 | 7.510 | 187,492 | -0.10(-1.35%) |
Mar 17, 2003 | 7.122 | 7.624 | 7.095 | 7.613 | 195,377 | +0.51(+7.13%) |
Mar 14, 2003 | 7.077 | 7.122 | 7.077 | 7.106 | 139,085 | +0.03(+0.48%) |
Mar 13, 2003 | 7.049 | 7.090 | 7.047 | 7.072 | 160,989 | +0.02(+0.32%) |
Mar 12, 2003 | 7.042 | 7.054 | 7.019 | 7.049 | 86,298 | -0.00(-0.03%) |
Mar 11, 2003 | 7.088 | 7.088 | 7.019 | 7.051 | 101,850 | -0.05(-0.68%) |
Mar 10, 2003 | 7.186 | 7.191 | 7.099 | 7.099 | 74,909 | -0.09(-1.21%) |
Mar 07, 2003 | 7.248 | 7.250 | 7.134 | 7.186 | 125,724 | -0.10(-1.32%) |
Mar 06, 2003 | 7.339 | 7.346 | 7.236 | 7.282 | 99,002 | -0.05(-0.62%) |
Mar 05, 2003 | 7.433 | 7.433 | 7.168 | 7.328 | 176,759 | -0.10(-1.38%) |
Mar 04, 2003 | 7.618 | 7.618 | 7.430 | 7.430 | 137,990 | -0.21(-2.72%) |