Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.222 | 9.307 | 9.160 | 9.267 | 8,100 | +0.11(+1.16%) |
May 29, 2003 | 9.222 | 9.289 | 9.160 | 9.160 | 9,900 | +0.00(+0.00%) |
May 28, 2003 | 9.036 | 9.200 | 9.036 | 9.160 | 10,125 | +0.15(+1.63%) |
May 27, 2003 | 8.889 | 9.044 | 8.889 | 9.013 | 4,950 | +0.17(+1.91%) |
May 23, 2003 | 8.733 | 8.844 | 8.733 | 8.844 | 1,800 | +0.10(+1.17%) |
May 22, 2003 | 9.000 | 9.000 | 8.742 | 8.742 | 23,400 | -0.19(-2.14%) |
May 21, 2003 | 8.973 | 8.987 | 8.933 | 8.933 | 22,050 | -0.02(-0.25%) |
May 20, 2003 | 9.013 | 9.013 | 8.893 | 8.956 | 4,950 | -0.05(-0.59%) |
May 19, 2003 | 8.978 | 9.009 | 8.893 | 9.009 | 9,900 | +0.03(+0.35%) |
May 16, 2003 | 8.978 | 8.978 | 8.978 | 8.978 | 0 | +0.00(+0.00%) |
May 15, 2003 | 8.978 | 8.978 | 8.889 | 8.978 | 8,775 | -0.04(-0.49%) |
May 14, 2003 | 9.022 | 9.022 | 9.000 | 9.022 | 3,600 | +0.00(+0.00%) |
May 13, 2003 | 8.889 | 9.022 | 8.889 | 9.022 | 2,250 | +0.09(+1.00%) |
May 12, 2003 | 8.973 | 8.973 | 8.889 | 8.933 | 1,800 | -0.07(-0.74%) |
May 09, 2003 | 9.018 | 9.018 | 9.000 | 9.000 | 16,875 | -0.02(-0.25%) |
May 08, 2003 | 8.889 | 9.053 | 8.787 | 9.022 | 12,150 | +0.13(+1.50%) |
May 07, 2003 | 8.844 | 8.889 | 8.844 | 8.889 | 6,525 | +0.04(+0.50%) |
May 06, 2003 | 8.822 | 8.844 | 8.822 | 8.844 | 6,300 | +0.04(+0.50%) |
May 05, 2003 | 8.840 | 8.840 | 8.800 | 8.800 | 14,400 | -0.04(-0.45%) |
May 02, 2003 | 8.782 | 8.840 | 8.778 | 8.840 | 30,150 | +0.06(+0.66%) |
May 01, 2003 | 8.778 | 8.782 | 8.778 | 8.782 | 3,150 | -0.02(-0.20%) |
Apr 30, 2003 | 8.773 | 8.884 | 8.773 | 8.800 | 13,050 | +0.07(+0.76%) |
Apr 29, 2003 | 8.764 | 8.764 | 8.733 | 8.733 | 2,025 | -0.09(-1.01%) |
Apr 28, 2003 | 8.822 | 8.827 | 8.822 | 8.822 | 3,825 | -0.04(-0.50%) |
Apr 25, 2003 | 8.778 | 8.867 | 8.778 | 8.867 | 5,625 | +0.11(+1.27%) |
Apr 24, 2003 | 8.667 | 8.884 | 8.667 | 8.756 | 11,025 | +0.07(+0.77%) |
Apr 23, 2003 | 8.533 | 8.689 | 8.533 | 8.689 | 14,175 | +0.16(+1.82%) |
Apr 22, 2003 | 8.533 | 8.533 | 8.533 | 8.533 | 675 | +0.00(+0.00%) |
Apr 21, 2003 | 8.533 | 8.533 | 8.533 | 8.533 | 450 | -0.04(-0.52%) |
Apr 17, 2003 | 8.489 | 8.596 | 8.489 | 8.578 | 21,150 | +0.00(+0.00%) |
Apr 16, 2003 | 8.578 | 8.578 | 8.578 | 8.578 | 2,250 | +0.00(+0.00%) |
Apr 15, 2003 | 8.618 | 8.622 | 8.578 | 8.578 | 3,600 | -0.05(-0.62%) |
Apr 14, 2003 | 8.289 | 8.689 | 8.289 | 8.631 | 20,250 | +0.32(+3.85%) |
Apr 11, 2003 | 8.333 | 8.333 | 8.307 | 8.311 | 8,550 | -0.02(-0.27%) |
Apr 10, 2003 | 8.333 | 8.333 | 8.333 | 8.333 | 4,050 | -0.00(-0.05%) |
Apr 09, 2003 | 8.338 | 8.356 | 8.338 | 8.338 | 7,875 | -0.02(-0.21%) |
Apr 08, 2003 | 8.471 | 8.471 | 8.356 | 8.356 | 2,025 | -0.15(-1.78%) |
Apr 07, 2003 | 8.507 | 8.507 | 8.507 | 8.507 | 450 | +0.02(+0.26%) |
Apr 04, 2003 | 8.480 | 8.484 | 8.400 | 8.484 | 2,475 | +0.07(+0.79%) |
Apr 03, 2003 | 8.418 | 8.418 | 8.418 | 8.418 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 8.484 | 8.484 | 8.418 | 8.418 | 2,025 | -0.03(-0.32%) |
Apr 01, 2003 | 8.400 | 8.453 | 8.400 | 8.444 | 9,675 | +0.09(+1.06%) |
Mar 31, 2003 | 8.356 | 8.356 | 8.356 | 8.356 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 8.311 | 8.356 | 8.311 | 8.356 | 1,575 | +0.13(+1.57%) |
Mar 27, 2003 | 8.316 | 8.316 | 8.227 | 8.227 | 4,725 | -0.16(-1.96%) |
Mar 26, 2003 | 8.391 | 8.391 | 8.391 | 8.391 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 8.391 | 8.391 | 8.391 | 8.391 | 2,025 | +0.00(+0.00%) |
Mar 24, 2003 | 8.387 | 8.391 | 8.387 | 8.391 | 9,450 | +0.10(+1.23%) |
Mar 21, 2003 | 8.267 | 8.289 | 8.267 | 8.289 | 3,375 | +0.02(+0.27%) |
Mar 20, 2003 | 8.378 | 8.378 | 8.267 | 8.267 | 9,675 | -0.11(-1.27%) |
Mar 19, 2003 | 8.373 | 8.373 | 8.373 | 8.373 | 3,150 | +0.03(+0.32%) |
Mar 18, 2003 | 8.342 | 8.347 | 8.342 | 8.347 | 1,575 | -0.04(-0.48%) |
Mar 17, 2003 | 8.267 | 8.387 | 8.267 | 8.387 | 20,250 | +0.16(+2.00%) |
Mar 14, 2003 | 8.089 | 8.222 | 8.022 | 8.222 | 13,950 | +0.13(+1.65%) |
Mar 13, 2003 | 8.089 | 8.089 | 8.089 | 8.089 | 900 | -0.07(-0.82%) |
Mar 12, 2003 | 8.156 | 8.204 | 8.156 | 8.156 | 3,825 | +0.04(+0.55%) |
Mar 11, 2003 | 8.111 | 8.116 | 8.111 | 8.111 | 3,375 | -0.03(-0.38%) |
Mar 10, 2003 | 8.200 | 8.218 | 8.142 | 8.142 | 2,925 | -0.02(-0.22%) |
Mar 07, 2003 | 8.067 | 8.160 | 8.067 | 8.160 | 12,150 | +0.01(+0.11%) |
Mar 06, 2003 | 8.156 | 8.156 | 8.151 | 8.151 | 1,800 | +0.04(+0.49%) |
Mar 05, 2003 | 8.133 | 8.133 | 8.111 | 8.111 | 3,825 | -0.07(-0.82%) |
Mar 04, 2003 | 8.178 | 8.178 | 8.178 | 8.178 | 225 | +0.04(+0.55%) |