Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.961 | 8.961 | 8.911 | 8.911 | 6,150 | -0.07(-0.78%) |
May 29, 2003 | 9.023 | 9.023 | 8.979 | 8.980 | 5,031 | -0.07(-0.77%) |
May 28, 2003 | 9.023 | 9.050 | 9.002 | 9.050 | 8,945 | +0.07(+0.80%) |
May 27, 2003 | 8.988 | 9.005 | 8.952 | 8.979 | 27,396 | -0.00(-0.04%) |
May 23, 2003 | 8.982 | 8.982 | 8.982 | 8.982 | 2,236 | +0.00(+0.00%) |
May 22, 2003 | 8.988 | 8.988 | 8.982 | 8.982 | 17,332 | -0.01(-0.06%) |
May 21, 2003 | 8.996 | 9.004 | 8.952 | 8.988 | 23,482 | +0.02(+0.22%) |
May 20, 2003 | 8.907 | 9.016 | 8.871 | 8.968 | 33,546 | +0.08(+0.89%) |
May 19, 2003 | 8.902 | 8.902 | 8.889 | 8.889 | 9,504 | -0.03(-0.38%) |
May 16, 2003 | 8.907 | 8.923 | 8.889 | 8.923 | 23,482 | -0.01(-0.12%) |
May 15, 2003 | 8.925 | 8.943 | 8.916 | 8.934 | 16,214 | -0.01(-0.08%) |
May 14, 2003 | 8.853 | 8.943 | 8.844 | 8.941 | 50,319 | +0.10(+1.09%) |
May 13, 2003 | 8.823 | 8.898 | 8.823 | 8.844 | 23,482 | +0.04(+0.51%) |
May 12, 2003 | 8.746 | 8.844 | 8.741 | 8.800 | 41,373 | +0.08(+0.92%) |
May 09, 2003 | 8.755 | 8.755 | 8.639 | 8.719 | 38,578 | -0.07(-0.75%) |
May 08, 2003 | 8.778 | 8.844 | 8.778 | 8.785 | 15,095 | -0.02(-0.18%) |
May 07, 2003 | 8.719 | 8.853 | 8.719 | 8.802 | 13,418 | +0.06(+0.63%) |
May 06, 2003 | 8.621 | 8.782 | 8.621 | 8.746 | 7,827 | +0.14(+1.66%) |
May 05, 2003 | 8.601 | 8.603 | 8.585 | 8.603 | 8,945 | -0.01(-0.12%) |
May 02, 2003 | 8.701 | 8.701 | 8.612 | 8.614 | 50,319 | -0.13(-1.51%) |
May 01, 2003 | 8.755 | 8.755 | 8.737 | 8.746 | 22,364 | -0.04(-0.41%) |
Apr 30, 2003 | 8.764 | 8.800 | 8.764 | 8.782 | 16,773 | -0.01(-0.16%) |
Apr 29, 2003 | 8.743 | 8.836 | 8.743 | 8.796 | 27,955 | +0.09(+1.03%) |
Apr 28, 2003 | 8.505 | 8.707 | 8.505 | 8.707 | 19,009 | +0.22(+2.59%) |
Apr 25, 2003 | 8.410 | 8.490 | 8.410 | 8.487 | 13,418 | +0.06(+0.74%) |
Apr 24, 2003 | 8.463 | 8.485 | 8.424 | 8.424 | 17,332 | -0.03(-0.32%) |
Apr 23, 2003 | 8.415 | 8.451 | 8.415 | 8.451 | 15,095 | +0.05(+0.62%) |
Apr 22, 2003 | 8.379 | 8.417 | 8.379 | 8.399 | 10,063 | +0.02(+0.28%) |
Apr 21, 2003 | 8.370 | 8.396 | 8.370 | 8.376 | 5,031 | +0.02(+0.28%) |
Apr 17, 2003 | 8.354 | 8.356 | 8.347 | 8.353 | 11,182 | -0.00(-0.02%) |
Apr 16, 2003 | 8.349 | 8.401 | 8.349 | 8.354 | 24,041 | +0.01(+0.06%) |
Apr 15, 2003 | 8.340 | 8.349 | 8.322 | 8.349 | 16,214 | +0.01(+0.11%) |
Apr 14, 2003 | 8.308 | 8.340 | 8.272 | 8.340 | 16,214 | +0.04(+0.45%) |
Apr 11, 2003 | 8.310 | 8.317 | 8.299 | 8.303 | 16,214 | -0.03(-0.30%) |
Apr 10, 2003 | 8.353 | 8.379 | 8.272 | 8.328 | 58,706 | -0.02(-0.28%) |
Apr 09, 2003 | 8.201 | 8.351 | 8.201 | 8.351 | 57,587 | +0.18(+2.17%) |
Apr 08, 2003 | 8.163 | 8.184 | 8.163 | 8.174 | 4,472 | +0.03(+0.37%) |
Apr 07, 2003 | 8.140 | 8.147 | 8.102 | 8.143 | 20,686 | -0.01(-0.11%) |
Apr 04, 2003 | 8.156 | 8.181 | 8.152 | 8.152 | 19,568 | -0.02(-0.26%) |
Apr 03, 2003 | 7.968 | 8.227 | 7.968 | 8.174 | 48,642 | +0.21(+2.70%) |
Apr 02, 2003 | 7.861 | 7.959 | 7.861 | 7.959 | 23,482 | +0.13(+1.60%) |
Apr 01, 2003 | 7.727 | 7.834 | 7.727 | 7.834 | 16,214 | +0.06(+0.81%) |
Mar 31, 2003 | 7.691 | 7.771 | 7.689 | 7.771 | 11,182 | +0.08(+1.05%) |
Mar 28, 2003 | 7.734 | 7.734 | 7.691 | 7.691 | 3,913 | -0.02(-0.28%) |
Mar 27, 2003 | 7.712 | 7.712 | 7.712 | 7.712 | 559 | +0.00(+0.05%) |
Mar 26, 2003 | 7.711 | 7.727 | 7.698 | 7.709 | 7,268 | -0.03(-0.37%) |
Mar 25, 2003 | 7.745 | 7.745 | 7.737 | 7.737 | 3,913 | -0.03(-0.32%) |
Mar 24, 2003 | 7.798 | 7.800 | 7.762 | 7.762 | 11,741 | -0.04(-0.46%) |
Mar 21, 2003 | 7.843 | 7.846 | 7.798 | 7.798 | 19,009 | -0.06(-0.80%) |
Mar 20, 2003 | 7.780 | 7.861 | 7.780 | 7.861 | 6,709 | +0.11(+1.38%) |
Mar 19, 2003 | 7.637 | 7.753 | 7.637 | 7.753 | 21,805 | +0.12(+1.52%) |
Mar 18, 2003 | 7.646 | 7.664 | 7.619 | 7.637 | 16,773 | -0.03(-0.35%) |
Mar 17, 2003 | 7.700 | 7.709 | 7.664 | 7.664 | 15,654 | -0.03(-0.37%) |
Mar 14, 2003 | 7.709 | 7.709 | 7.693 | 7.693 | 3,354 | -0.02(-0.21%) |
Mar 13, 2003 | 7.789 | 7.789 | 7.709 | 7.709 | 51,996 | -0.10(-1.26%) |
Mar 12, 2003 | 7.914 | 7.914 | 7.807 | 7.807 | 32,428 | -0.12(-1.47%) |
Mar 11, 2003 | 7.968 | 7.968 | 7.923 | 7.923 | 26,278 | -0.04(-0.45%) |
Mar 10, 2003 | 7.977 | 7.977 | 7.959 | 7.959 | 12,300 | -0.01(-0.11%) |
Mar 07, 2003 | 7.941 | 7.968 | 7.941 | 7.968 | 2,795 | +0.01(+0.11%) |
Mar 06, 2003 | 8.022 | 8.022 | 7.959 | 7.959 | 19,568 | -0.06(-0.78%) |
Mar 05, 2003 | 7.914 | 8.022 | 7.914 | 8.022 | 6,709 | +0.04(+0.56%) |
Mar 04, 2003 | 7.995 | 7.995 | 7.968 | 7.977 | 11,182 | -0.01(-0.18%) |