Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.097 | 9.262 | 9.097 | 9.188 | 5,276 | +0.09(+0.94%) |
May 29, 2003 | 9.097 | 9.239 | 9.097 | 9.103 | 25,150 | -0.06(-0.69%) |
May 28, 2003 | 9.097 | 9.205 | 9.075 | 9.166 | 22,512 | +0.05(+0.57%) |
May 27, 2003 | 9.052 | 9.239 | 9.052 | 9.114 | 6,683 | +0.06(+0.63%) |
May 23, 2003 | 9.296 | 9.302 | 9.058 | 9.058 | 23,039 | -0.28(-2.98%) |
May 22, 2003 | 9.382 | 9.382 | 9.336 | 9.336 | 16,004 | -0.01(-0.06%) |
May 21, 2003 | 9.342 | 9.382 | 9.342 | 9.342 | 9,497 | -0.01(-0.06%) |
May 20, 2003 | 9.376 | 9.376 | 9.348 | 9.348 | 7,210 | +0.00(+0.00%) |
May 19, 2003 | 9.410 | 9.410 | 9.342 | 9.348 | 7,035 | -0.09(-0.96%) |
May 16, 2003 | 9.490 | 9.495 | 9.404 | 9.438 | 4,221 | -0.05(-0.54%) |
May 15, 2003 | 9.239 | 9.490 | 9.239 | 9.490 | 34,999 | +0.21(+2.27%) |
May 14, 2003 | 9.285 | 9.359 | 9.239 | 9.279 | 21,808 | -0.06(-0.67%) |
May 13, 2003 | 9.410 | 9.450 | 9.268 | 9.342 | 36,758 | -0.13(-1.38%) |
May 12, 2003 | 9.376 | 9.495 | 9.239 | 9.473 | 27,260 | +0.12(+1.28%) |
May 09, 2003 | 9.376 | 9.473 | 9.342 | 9.353 | 29,547 | -0.09(-0.90%) |
May 08, 2003 | 9.211 | 9.490 | 9.211 | 9.438 | 72,460 | +0.11(+1.22%) |
May 07, 2003 | 9.063 | 9.393 | 9.063 | 9.325 | 39,044 | +0.28(+3.14%) |
May 06, 2003 | 8.898 | 9.069 | 8.898 | 9.040 | 32,712 | +0.20(+2.32%) |
May 05, 2003 | 8.745 | 8.841 | 8.688 | 8.836 | 11,607 | +0.06(+0.71%) |
May 02, 2003 | 8.648 | 8.870 | 8.642 | 8.773 | 50,124 | +0.10(+1.18%) |
May 01, 2003 | 8.654 | 8.699 | 8.597 | 8.671 | 14,949 | +0.09(+0.99%) |
Apr 30, 2003 | 8.534 | 8.586 | 8.517 | 8.586 | 2,638 | +0.05(+0.53%) |
Apr 29, 2003 | 8.557 | 8.694 | 8.517 | 8.540 | 14,597 | +0.02(+0.27%) |
Apr 28, 2003 | 8.671 | 8.671 | 8.495 | 8.517 | 33,592 | -0.01(-0.13%) |
Apr 25, 2003 | 8.586 | 8.699 | 8.472 | 8.529 | 43,265 | -0.05(-0.60%) |
Apr 24, 2003 | 8.569 | 8.608 | 8.569 | 8.580 | 3,341 | +0.05(+0.60%) |
Apr 23, 2003 | 8.563 | 8.614 | 8.512 | 8.529 | 7,210 | +0.03(+0.33%) |
Apr 22, 2003 | 8.614 | 8.614 | 8.500 | 8.500 | 29,019 | -0.08(-0.93%) |
Apr 21, 2003 | 8.642 | 8.699 | 8.421 | 8.580 | 50,124 | +0.01(+0.13%) |
Apr 17, 2003 | 8.301 | 8.671 | 8.279 | 8.569 | 28,843 | +0.24(+2.94%) |
Apr 16, 2003 | 8.506 | 8.506 | 8.267 | 8.324 | 21,984 | -0.16(-1.88%) |
Apr 15, 2003 | 8.387 | 8.557 | 8.352 | 8.483 | 50,476 | +0.10(+1.15%) |
Apr 14, 2003 | 8.483 | 8.631 | 8.387 | 8.387 | 28,315 | -0.23(-2.64%) |
Apr 11, 2003 | 8.193 | 8.614 | 8.193 | 8.614 | 26,029 | +0.44(+5.43%) |
Apr 10, 2003 | 8.091 | 8.188 | 8.091 | 8.171 | 14,070 | +0.03(+0.42%) |
Apr 09, 2003 | 8.136 | 8.136 | 8.136 | 8.136 | 703 | +0.03(+0.35%) |
Apr 08, 2003 | 8.011 | 8.108 | 7.960 | 8.108 | 12,311 | +0.04(+0.49%) |
Apr 07, 2003 | 8.023 | 8.080 | 7.960 | 8.068 | 15,125 | +0.10(+1.28%) |
Apr 04, 2003 | 7.949 | 7.994 | 7.949 | 7.966 | 29,195 | +0.01(+0.07%) |
Apr 03, 2003 | 8.028 | 8.290 | 7.818 | 7.960 | 28,843 | +0.01(+0.14%) |
Apr 02, 2003 | 8.279 | 8.301 | 7.932 | 7.949 | 26,029 | -0.28(-3.45%) |
Apr 01, 2003 | 8.267 | 8.330 | 8.182 | 8.233 | 13,014 | -0.04(-0.48%) |
Mar 31, 2003 | 8.318 | 8.318 | 8.136 | 8.273 | 5,100 | +0.03(+0.41%) |
Mar 28, 2003 | 8.102 | 8.244 | 7.989 | 8.239 | 17,411 | +0.18(+2.18%) |
Mar 27, 2003 | 7.989 | 8.216 | 7.960 | 8.063 | 33,189 | +0.07(+0.93%) |
Mar 26, 2003 | 7.966 | 8.040 | 7.937 | 7.989 | 9,145 | +0.07(+0.86%) |
Mar 25, 2003 | 7.909 | 8.016 | 7.909 | 7.920 | 8,617 | +0.05(+0.58%) |
Mar 24, 2003 | 7.909 | 7.910 | 7.835 | 7.875 | 27,612 | -0.06(-0.72%) |
Mar 21, 2003 | 7.932 | 8.057 | 7.818 | 7.932 | 39,396 | +0.00(+0.01%) |
Mar 20, 2003 | 7.932 | 7.960 | 7.932 | 7.932 | 10,904 | -0.03(-0.36%) |
Mar 19, 2003 | 7.909 | 8.011 | 7.909 | 7.960 | 34,999 | -0.03(-0.36%) |
Mar 18, 2003 | 7.875 | 8.034 | 7.875 | 7.989 | 11,080 | +0.03(+0.36%) |
Mar 17, 2003 | 7.960 | 8.085 | 7.846 | 7.960 | 78,612 | +0.09(+1.08%) |
Mar 14, 2003 | 7.943 | 8.097 | 7.858 | 7.875 | 82,485 | +0.01(+0.07%) |
Mar 13, 2003 | 8.017 | 8.017 | 7.835 | 7.869 | 72,812 | +0.03(+0.36%) |
Mar 12, 2003 | 7.335 | 7.954 | 7.335 | 7.841 | 37,989 | +0.53(+7.32%) |
Mar 11, 2003 | 7.505 | 7.505 | 7.204 | 7.306 | 54,521 | -0.15(-1.98%) |
Mar 10, 2003 | 7.920 | 7.920 | 7.363 | 7.454 | 18,642 | -0.26(-3.32%) |
Mar 07, 2003 | 7.869 | 7.960 | 7.710 | 7.710 | 26,557 | -0.19(-2.38%) |
Mar 06, 2003 | 7.926 | 7.926 | 7.898 | 7.898 | 1,055 | -0.06(-0.79%) |
Mar 05, 2003 | 7.920 | 7.960 | 7.761 | 7.960 | 2,286 | +0.02(+0.21%) |
Mar 04, 2003 | 7.898 | 8.028 | 7.881 | 7.943 | 10,376 | +0.05(+0.58%) |