Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.072 | 9.176 | 9.057 | 9.089 | 25,915 | -0.06(-0.62%) |
May 29, 2003 | 9.012 | 9.206 | 9.000 | 9.146 | 55,405 | +0.11(+1.19%) |
May 28, 2003 | 9.018 | 9.131 | 8.970 | 9.039 | 24,128 | +0.03(+0.30%) |
May 27, 2003 | 9.000 | 9.074 | 8.976 | 9.012 | 18,766 | -0.08(-0.92%) |
May 23, 2003 | 9.101 | 9.146 | 9.089 | 9.095 | 37,756 | +0.07(+0.73%) |
May 22, 2003 | 9.080 | 9.113 | 9.030 | 9.030 | 33,511 | -0.08(-0.85%) |
May 21, 2003 | 9.074 | 9.161 | 9.057 | 9.107 | 15,638 | +0.00(+0.03%) |
May 20, 2003 | 9.128 | 9.295 | 9.101 | 9.104 | 9,830 | -0.05(-0.55%) |
May 19, 2003 | 9.104 | 9.265 | 9.104 | 9.155 | 16,979 | +0.02(+0.26%) |
May 16, 2003 | 9.167 | 9.251 | 9.119 | 9.131 | 42,001 | -0.06(-0.62%) |
May 15, 2003 | 9.316 | 9.316 | 9.167 | 9.188 | 34,405 | -0.13(-1.38%) |
May 14, 2003 | 9.415 | 9.415 | 9.316 | 9.316 | 7,372 | -0.08(-0.89%) |
May 13, 2003 | 9.459 | 9.459 | 9.400 | 9.400 | 12,734 | +0.07(+0.70%) |
May 12, 2003 | 9.355 | 9.400 | 9.334 | 9.334 | 11,170 | -0.07(-0.70%) |
May 09, 2003 | 9.459 | 9.459 | 9.343 | 9.400 | 11,393 | +0.00(+0.00%) |
May 08, 2003 | 9.131 | 9.474 | 9.131 | 9.400 | 34,852 | +0.27(+2.94%) |
May 07, 2003 | 9.101 | 9.131 | 9.045 | 9.131 | 38,873 | +0.03(+0.33%) |
May 06, 2003 | 8.988 | 9.101 | 8.988 | 9.101 | 22,341 | +0.10(+1.06%) |
May 05, 2003 | 8.922 | 9.060 | 8.910 | 9.006 | 11,840 | +0.05(+0.60%) |
May 02, 2003 | 8.863 | 8.952 | 8.863 | 8.952 | 7,819 | +0.15(+1.69%) |
May 01, 2003 | 8.698 | 8.866 | 8.672 | 8.803 | 33,958 | +0.08(+0.89%) |
Apr 30, 2003 | 8.627 | 8.725 | 8.618 | 8.725 | 12,510 | +0.10(+1.14%) |
Apr 29, 2003 | 8.719 | 8.719 | 8.627 | 8.627 | 11,170 | -0.06(-0.65%) |
Apr 28, 2003 | 8.654 | 8.684 | 8.594 | 8.684 | 5,585 | +0.13(+1.57%) |
Apr 25, 2003 | 8.612 | 8.645 | 8.549 | 8.549 | 11,393 | +0.01(+0.10%) |
Apr 24, 2003 | 8.505 | 8.570 | 8.502 | 8.540 | 28,373 | +0.04(+0.49%) |
Apr 23, 2003 | 8.364 | 8.502 | 8.364 | 8.499 | 17,872 | +0.13(+1.50%) |
Apr 22, 2003 | 8.439 | 8.439 | 8.320 | 8.373 | 8,042 | -0.03(-0.32%) |
Apr 21, 2003 | 8.275 | 8.400 | 8.275 | 8.400 | 1,340 | -0.07(-0.88%) |
Apr 17, 2003 | 8.475 | 8.475 | 8.475 | 8.475 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 8.454 | 8.475 | 8.433 | 8.475 | 1,563 | +0.00(+0.00%) |
Apr 15, 2003 | 8.236 | 8.475 | 8.236 | 8.474 | 3,351 | +0.04(+0.49%) |
Apr 14, 2003 | 8.239 | 8.472 | 8.239 | 8.433 | 2,680 | -0.04(-0.49%) |
Apr 11, 2003 | 8.209 | 8.475 | 8.209 | 8.475 | 16,755 | +0.07(+0.78%) |
Apr 10, 2003 | 8.493 | 8.493 | 8.409 | 8.409 | 4,691 | -0.07(-0.77%) |
Apr 09, 2003 | 8.367 | 8.475 | 8.367 | 8.475 | 5,361 | +0.09(+1.06%) |
Apr 08, 2003 | 8.328 | 8.445 | 8.296 | 8.385 | 11,840 | +0.03(+0.33%) |
Apr 07, 2003 | 8.430 | 8.445 | 8.331 | 8.358 | 42,894 | -0.07(-0.85%) |
Apr 04, 2003 | 8.457 | 8.457 | 8.361 | 8.430 | 8,042 | -0.03(-0.32%) |
Apr 03, 2003 | 8.442 | 8.460 | 8.430 | 8.457 | 15,638 | +0.01(+0.14%) |
Apr 02, 2003 | 8.430 | 8.460 | 8.400 | 8.445 | 22,564 | +0.04(+0.46%) |
Apr 01, 2003 | 8.454 | 8.505 | 8.311 | 8.406 | 41,107 | -0.05(-0.63%) |
Mar 31, 2003 | 8.415 | 8.460 | 8.394 | 8.460 | 10,723 | +0.04(+0.46%) |
Mar 28, 2003 | 8.314 | 8.487 | 8.314 | 8.421 | 24,351 | +0.07(+0.89%) |
Mar 27, 2003 | 8.334 | 8.421 | 8.311 | 8.346 | 21,224 | -0.01(-0.07%) |
Mar 26, 2003 | 8.505 | 8.555 | 8.311 | 8.352 | 18,319 | -0.22(-2.61%) |
Mar 25, 2003 | 8.334 | 8.651 | 8.334 | 8.576 | 22,117 | +0.15(+1.73%) |
Mar 24, 2003 | 8.325 | 8.502 | 8.325 | 8.430 | 10,723 | +0.07(+0.82%) |
Mar 21, 2003 | 8.373 | 8.448 | 8.346 | 8.361 | 4,468 | +0.01(+0.07%) |
Mar 20, 2003 | 8.476 | 8.606 | 8.340 | 8.355 | 20,330 | -0.03(-0.36%) |
Mar 19, 2003 | 8.406 | 8.496 | 8.385 | 8.385 | 11,393 | -0.04(-0.43%) |
Mar 18, 2003 | 8.654 | 8.654 | 8.352 | 8.421 | 20,553 | -0.18(-2.05%) |
Mar 17, 2003 | 8.576 | 8.612 | 8.576 | 8.597 | 4,915 | +0.04(+0.42%) |
Mar 14, 2003 | 8.573 | 8.573 | 8.549 | 8.561 | 3,797 | -0.02(-0.21%) |
Mar 13, 2003 | 8.513 | 8.579 | 8.485 | 8.579 | 24,798 | +0.21(+2.46%) |
Mar 12, 2003 | 8.391 | 8.391 | 8.373 | 8.373 | 670 | -0.01(-0.18%) |
Mar 11, 2003 | 8.355 | 8.397 | 8.346 | 8.388 | 6,925 | +0.08(+0.97%) |
Mar 10, 2003 | 8.510 | 8.510 | 8.308 | 8.308 | 6,032 | -0.06(-0.68%) |
Mar 07, 2003 | 8.454 | 8.460 | 8.364 | 8.364 | 8,489 | -0.09(-1.10%) |
Mar 06, 2003 | 8.490 | 8.490 | 8.454 | 8.457 | 11,840 | -0.04(-0.42%) |
Mar 05, 2003 | 8.469 | 8.496 | 8.469 | 8.493 | 12,734 | +0.02(+0.28%) |
Mar 04, 2003 | 8.436 | 8.472 | 8.436 | 8.469 | 4,021 | -0.02(-0.28%) |