Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.043 | 9.647 | 9.043 | 9.596 | 1,760,746 | +0.54(+5.92%) |
May 29, 2003 | 9.143 | 9.194 | 9.034 | 9.060 | 478,780 | -0.06(-0.64%) |
May 28, 2003 | 9.102 | 9.185 | 9.055 | 9.118 | 987,330 | +0.02(+0.23%) |
May 27, 2003 | 8.837 | 9.185 | 8.837 | 9.097 | 1,022,442 | +0.13(+1.40%) |
May 23, 2003 | 8.850 | 9.081 | 8.758 | 8.972 | 462,369 | +0.18(+2.05%) |
May 22, 2003 | 8.846 | 8.921 | 8.783 | 8.791 | 756,050 | -0.01(-0.14%) |
May 21, 2003 | 8.707 | 8.959 | 8.707 | 8.804 | 525,533 | +0.07(+0.77%) |
May 20, 2003 | 8.649 | 8.896 | 8.636 | 8.737 | 955,653 | +0.08(+0.92%) |
May 19, 2003 | 8.762 | 8.892 | 8.628 | 8.657 | 664,072 | -0.19(-2.13%) |
May 16, 2003 | 8.892 | 9.034 | 8.607 | 8.846 | 622,663 | -0.10(-1.08%) |
May 15, 2003 | 9.055 | 9.194 | 8.892 | 8.942 | 964,240 | -0.22(-2.42%) |
May 14, 2003 | 9.454 | 9.475 | 9.160 | 9.164 | 755,096 | -0.21(-2.19%) |
May 13, 2003 | 9.605 | 9.638 | 9.361 | 9.370 | 839,250 | -0.25(-2.61%) |
May 12, 2003 | 9.579 | 9.714 | 9.441 | 9.621 | 418,670 | +0.11(+1.15%) |
May 09, 2003 | 9.424 | 9.571 | 9.387 | 9.512 | 525,724 | +0.05(+0.58%) |
May 08, 2003 | 9.718 | 9.718 | 9.366 | 9.458 | 614,076 | -0.29(-3.01%) |
May 07, 2003 | 9.852 | 9.865 | 9.680 | 9.751 | 473,628 | -0.10(-1.06%) |
May 06, 2003 | 9.726 | 9.856 | 9.688 | 9.856 | 580,109 | +0.08(+0.86%) |
May 05, 2003 | 9.714 | 9.911 | 9.709 | 9.772 | 473,056 | +0.09(+0.91%) |
May 02, 2003 | 9.496 | 9.684 | 9.336 | 9.684 | 498,245 | +0.27(+2.85%) |
May 01, 2003 | 9.496 | 9.538 | 9.248 | 9.416 | 367,529 | -0.05(-0.58%) |
Apr 30, 2003 | 9.525 | 9.533 | 9.370 | 9.470 | 679,529 | -0.05(-0.48%) |
Apr 29, 2003 | 9.454 | 9.600 | 9.395 | 9.517 | 607,397 | +0.06(+0.67%) |
Apr 28, 2003 | 9.286 | 9.483 | 9.265 | 9.454 | 744,791 | +0.11(+1.17%) |
Apr 25, 2003 | 9.311 | 9.395 | 9.248 | 9.345 | 478,017 | +0.06(+0.63%) |
Apr 24, 2003 | 9.366 | 9.433 | 9.286 | 9.286 | 564,270 | -0.06(-0.63%) |
Apr 23, 2003 | 9.433 | 9.496 | 9.286 | 9.345 | 710,443 | -0.09(-0.98%) |
Apr 22, 2003 | 9.051 | 9.538 | 8.980 | 9.437 | 928,365 | +0.35(+3.88%) |
Apr 21, 2003 | 9.181 | 9.223 | 8.980 | 9.085 | 913,099 | -0.14(-1.50%) |
Apr 17, 2003 | 9.060 | 9.265 | 8.754 | 9.223 | 1,746,052 | +0.31(+3.43%) |
Apr 16, 2003 | 8.972 | 9.118 | 8.867 | 8.917 | 837,532 | -0.04(-0.47%) |
Apr 15, 2003 | 8.712 | 9.097 | 8.573 | 8.959 | 1,262,119 | +0.39(+4.50%) |
Apr 14, 2003 | 8.368 | 8.632 | 8.343 | 8.573 | 388,329 | +0.12(+1.39%) |
Apr 11, 2003 | 8.573 | 8.577 | 8.410 | 8.456 | 368,483 | -0.05(-0.54%) |
Apr 10, 2003 | 8.464 | 8.531 | 8.376 | 8.502 | 296,161 | +0.13(+1.60%) |
Apr 09, 2003 | 8.468 | 8.666 | 8.347 | 8.368 | 480,689 | -0.03(-0.35%) |
Apr 08, 2003 | 8.674 | 8.674 | 8.376 | 8.397 | 707,199 | -0.26(-3.05%) |
Apr 07, 2003 | 8.548 | 8.858 | 8.427 | 8.661 | 730,670 | +0.31(+3.77%) |
Apr 04, 2003 | 8.292 | 8.435 | 8.154 | 8.347 | 704,527 | +0.22(+2.73%) |
Apr 03, 2003 | 8.322 | 8.380 | 8.116 | 8.125 | 439,089 | -0.22(-2.61%) |
Apr 02, 2003 | 8.146 | 8.364 | 8.100 | 8.343 | 687,353 | +0.32(+3.97%) |
Apr 01, 2003 | 8.070 | 8.121 | 7.995 | 8.024 | 522,670 | -0.05(-0.62%) |
Mar 31, 2003 | 7.995 | 8.213 | 7.798 | 8.074 | 793,782 | -0.08(-0.93%) |
Mar 28, 2003 | 8.175 | 8.200 | 8.091 | 8.150 | 765,078 | -0.22(-2.65%) |
Mar 27, 2003 | 8.557 | 8.594 | 8.343 | 8.372 | 789,017 | -0.21(-2.49%) |
Mar 26, 2003 | 8.624 | 8.636 | 8.536 | 8.586 | 572,579 | -0.03(-0.39%) |
Mar 25, 2003 | 8.653 | 8.716 | 8.552 | 8.619 | 521,781 | -0.03(-0.39%) |
Mar 24, 2003 | 8.846 | 8.909 | 8.565 | 8.653 | 763,078 | -0.36(-4.00%) |
Mar 21, 2003 | 8.686 | 9.013 | 8.607 | 9.013 | 943,927 | +0.37(+4.27%) |
Mar 20, 2003 | 8.515 | 8.699 | 8.393 | 8.645 | 789,877 | +0.10(+1.13%) |
Mar 19, 2003 | 8.712 | 8.712 | 8.468 | 8.548 | 1,011,233 | -0.13(-1.45%) |
Mar 18, 2003 | 8.439 | 8.707 | 8.401 | 8.674 | 1,032,474 | +0.25(+2.99%) |
Mar 17, 2003 | 8.053 | 8.456 | 8.053 | 8.422 | 1,211,674 | +0.31(+3.88%) |
Mar 14, 2003 | 7.911 | 8.179 | 7.903 | 8.108 | 1,072,162 | +0.20(+2.55%) |
Mar 13, 2003 | 7.634 | 7.907 | 7.626 | 7.907 | 780,475 | +0.33(+4.31%) |
Mar 12, 2003 | 7.483 | 7.622 | 7.475 | 7.580 | 826,770 | +0.02(+0.28%) |
Mar 11, 2003 | 7.739 | 7.794 | 7.546 | 7.559 | 794,787 | -0.18(-2.28%) |
Mar 10, 2003 | 7.965 | 8.049 | 7.718 | 7.735 | 795,360 | -0.22(-2.79%) |
Mar 07, 2003 | 7.756 | 8.037 | 7.747 | 7.957 | 1,005,268 | +0.11(+1.39%) |
Mar 06, 2003 | 7.773 | 7.877 | 7.756 | 7.848 | 544,234 | +0.00(+0.01%) |
Mar 05, 2003 | 7.781 | 7.861 | 7.777 | 7.848 | 307,038 | +0.05(+0.64%) |
Mar 04, 2003 | 7.802 | 7.898 | 7.764 | 7.798 | 793,261 | -0.06(-0.75%) |