Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.085 | 9.147 | 9.031 | 9.070 | 27,190 | +0.04(+0.43%) |
May 29, 2003 | 9.070 | 9.224 | 9.031 | 9.031 | 30,963 | -0.09(-1.01%) |
May 28, 2003 | 9.093 | 9.224 | 9.093 | 9.124 | 28,882 | +0.11(+1.19%) |
May 27, 2003 | 9.016 | 9.131 | 8.962 | 9.016 | 11,058 | +0.01(+0.09%) |
May 23, 2003 | 8.455 | 9.031 | 8.455 | 9.008 | 9,887 | +0.51(+6.06%) |
May 22, 2003 | 8.470 | 8.493 | 8.071 | 8.493 | 46,836 | -0.03(-0.36%) |
May 21, 2003 | 8.616 | 8.693 | 8.509 | 8.524 | 11,709 | -0.09(-1.07%) |
May 20, 2003 | 8.493 | 8.762 | 8.493 | 8.616 | 27,060 | +0.01(+0.09%) |
May 19, 2003 | 8.916 | 8.985 | 8.609 | 8.609 | 8,196 | -0.31(-3.45%) |
May 16, 2003 | 9.262 | 9.408 | 8.647 | 8.916 | 50,478 | -0.42(-4.53%) |
May 15, 2003 | 9.324 | 9.531 | 9.324 | 9.339 | 96,664 | +0.09(+1.00%) |
May 14, 2003 | 9.185 | 9.254 | 9.162 | 9.247 | 35,257 | +0.10(+1.09%) |
May 13, 2003 | 9.362 | 9.362 | 9.078 | 9.147 | 20,816 | -0.18(-1.98%) |
May 12, 2003 | 9.416 | 9.462 | 9.331 | 9.331 | 18,214 | -0.05(-0.49%) |
May 09, 2003 | 9.393 | 9.416 | 9.147 | 9.377 | 23,548 | +0.06(+0.66%) |
May 08, 2003 | 9.262 | 9.331 | 9.093 | 9.316 | 18,344 | +0.09(+1.00%) |
May 07, 2003 | 9.316 | 9.454 | 9.224 | 9.224 | 24,198 | -0.09(-0.99%) |
May 06, 2003 | 9.070 | 9.423 | 9.016 | 9.316 | 30,053 | +0.25(+2.71%) |
May 05, 2003 | 9.316 | 9.316 | 8.847 | 9.070 | 62,968 | -0.32(-3.44%) |
May 02, 2003 | 9.262 | 9.493 | 9.262 | 9.393 | 16,652 | +0.18(+2.00%) |
May 01, 2003 | 9.147 | 9.224 | 9.139 | 9.208 | 9,237 | -0.02(-0.17%) |
Apr 30, 2003 | 9.031 | 9.224 | 9.031 | 9.224 | 33,045 | +0.19(+2.13%) |
Apr 29, 2003 | 9.055 | 9.270 | 9.008 | 9.031 | 46,706 | -0.21(-2.25%) |
Apr 28, 2003 | 9.362 | 9.370 | 9.108 | 9.239 | 11,839 | -0.08(-0.83%) |
Apr 25, 2003 | 9.224 | 9.316 | 9.154 | 9.316 | 16,132 | -0.05(-0.57%) |
Apr 24, 2003 | 9.224 | 9.454 | 9.224 | 9.370 | 91,330 | +0.11(+1.16%) |
Apr 23, 2003 | 9.301 | 9.377 | 9.262 | 9.262 | 20,165 | -0.12(-1.23%) |
Apr 22, 2003 | 9.285 | 9.416 | 9.270 | 9.377 | 26,410 | +0.04(+0.41%) |
Apr 21, 2003 | 9.493 | 9.516 | 9.301 | 9.339 | 20,946 | -0.23(-2.41%) |
Apr 17, 2003 | 9.316 | 9.570 | 9.224 | 9.570 | 24,719 | +0.33(+3.58%) |
Apr 16, 2003 | 9.024 | 9.416 | 8.532 | 9.239 | 64,790 | +0.29(+3.26%) |
Apr 15, 2003 | 8.909 | 8.947 | 8.839 | 8.947 | 23,938 | -0.35(-3.72%) |
Apr 14, 2003 | 8.724 | 9.316 | 8.693 | 9.293 | 29,142 | +0.56(+6.43%) |
Apr 11, 2003 | 9.108 | 9.108 | 8.724 | 8.732 | 11,058 | -0.32(-3.48%) |
Apr 10, 2003 | 9.531 | 9.539 | 9.047 | 9.047 | 45,274 | -0.52(-5.46%) |
Apr 09, 2003 | 9.454 | 9.792 | 9.454 | 9.570 | 56,723 | +0.15(+1.55%) |
Apr 08, 2003 | 8.947 | 9.462 | 8.947 | 9.423 | 47,486 | +0.55(+6.24%) |
Apr 07, 2003 | 8.786 | 8.962 | 8.762 | 8.870 | 11,318 | +0.16(+1.85%) |
Apr 04, 2003 | 8.909 | 8.909 | 8.709 | 8.709 | 40,851 | -0.12(-1.39%) |
Apr 03, 2003 | 8.839 | 9.031 | 8.824 | 8.832 | 60,887 | +0.03(+0.35%) |
Apr 02, 2003 | 8.778 | 8.801 | 8.532 | 8.801 | 71,815 | +0.10(+1.15%) |
Apr 01, 2003 | 8.532 | 8.701 | 8.532 | 8.701 | 6,635 | +0.13(+1.52%) |
Mar 31, 2003 | 8.493 | 8.732 | 8.463 | 8.570 | 38,769 | +0.08(+0.90%) |
Mar 28, 2003 | 8.655 | 8.839 | 8.493 | 8.493 | 32,134 | -0.24(-2.73%) |
Mar 27, 2003 | 8.955 | 8.955 | 8.724 | 8.732 | 19,645 | -0.18(-2.07%) |
Mar 26, 2003 | 9.162 | 9.270 | 8.916 | 8.916 | 32,395 | -0.30(-3.25%) |
Mar 25, 2003 | 8.962 | 9.224 | 8.962 | 9.216 | 6,114 | +0.25(+2.83%) |
Mar 24, 2003 | 9.316 | 9.370 | 8.770 | 8.962 | 34,866 | -0.42(-4.43%) |
Mar 21, 2003 | 8.747 | 9.408 | 8.686 | 9.377 | 132,962 | +0.65(+7.49%) |
Mar 20, 2003 | 8.762 | 8.793 | 8.493 | 8.724 | 155,339 | +0.00(+0.00%) |
Mar 19, 2003 | 8.778 | 8.793 | 8.586 | 8.724 | 29,792 | -0.04(-0.44%) |
Mar 18, 2003 | 8.916 | 8.916 | 8.693 | 8.762 | 43,843 | -0.08(-0.87%) |
Mar 17, 2003 | 8.532 | 9.047 | 8.386 | 8.839 | 41,892 | +0.31(+3.60%) |
Mar 14, 2003 | 8.378 | 8.647 | 7.832 | 8.532 | 812,867 | +0.08(+0.91%) |
Mar 13, 2003 | 8.878 | 8.878 | 8.394 | 8.455 | 80,011 | -0.47(-5.25%) |
Mar 12, 2003 | 9.062 | 9.162 | 8.916 | 8.924 | 80,662 | -0.60(-6.30%) |
Mar 11, 2003 | 9.400 | 9.546 | 9.400 | 9.523 | 8,716 | +0.05(+0.49%) |
Mar 10, 2003 | 9.685 | 9.685 | 9.416 | 9.477 | 7,155 | -0.25(-2.53%) |
Mar 07, 2003 | 9.708 | 9.839 | 9.539 | 9.723 | 9,107 | -0.04(-0.39%) |
Mar 06, 2003 | 9.808 | 9.808 | 9.623 | 9.762 | 17,433 | -0.08(-0.86%) |
Mar 05, 2003 | 10.18 | 10.18 | 9.839 | 9.846 | 115,399 | -0.28(-2.81%) |
Mar 04, 2003 | 10.25 | 10.28 | 10.11 | 10.13 | 7,155 | -0.04(-0.38%) |