Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.77 | 11.02 | 10.75 | 11.02 | 92,962 | +0.28(+2.57%) |
May 29, 2003 | 10.43 | 10.80 | 10.43 | 10.74 | 98,456 | +0.33(+3.17%) |
May 28, 2003 | 10.12 | 10.42 | 10.12 | 10.41 | 44,182 | +0.29(+2.86%) |
May 27, 2003 | 10.01 | 10.13 | 10.00 | 10.12 | 26,913 | +0.13(+1.29%) |
May 23, 2003 | 10.17 | 10.17 | 9.992 | 9.992 | 30,165 | -0.19(-1.84%) |
May 22, 2003 | 10.21 | 10.23 | 10.15 | 10.18 | 37,005 | -0.00(-0.04%) |
May 21, 2003 | 10.10 | 10.20 | 10.08 | 10.18 | 6,616 | +0.09(+0.88%) |
May 20, 2003 | 9.921 | 10.12 | 9.921 | 10.09 | 21,530 | +0.15(+1.52%) |
May 19, 2003 | 10.23 | 10.23 | 9.885 | 9.943 | 52,816 | -0.30(-2.92%) |
May 16, 2003 | 10.18 | 10.34 | 10.17 | 10.24 | 29,043 | +0.04(+0.39%) |
May 15, 2003 | 9.809 | 10.20 | 9.792 | 10.20 | 130,864 | +0.39(+4.00%) |
May 14, 2003 | 9.809 | 9.885 | 9.787 | 9.809 | 77,262 | +0.00(+0.00%) |
May 13, 2003 | 9.952 | 9.983 | 9.800 | 9.809 | 122,454 | -0.14(-1.43%) |
May 12, 2003 | 10.17 | 10.22 | 9.885 | 9.952 | 35,771 | -0.25(-2.41%) |
May 09, 2003 | 10.08 | 10.20 | 10.03 | 10.20 | 23,324 | +0.11(+1.11%) |
May 08, 2003 | 10.03 | 10.10 | 9.988 | 10.09 | 49,340 | -0.01(-0.09%) |
May 07, 2003 | 10.21 | 10.23 | 10.07 | 10.09 | 37,902 | -0.18(-1.78%) |
May 06, 2003 | 10.10 | 10.34 | 10.10 | 10.28 | 50,349 | +0.16(+1.59%) |
May 05, 2003 | 9.832 | 10.12 | 8.940 | 10.12 | 45,640 | +0.32(+3.23%) |
May 02, 2003 | 9.809 | 9.907 | 9.738 | 9.800 | 47,770 | -0.01(-0.09%) |
May 01, 2003 | 9.595 | 9.841 | 9.586 | 9.809 | 80,514 | +0.26(+2.71%) |
Apr 30, 2003 | 9.265 | 9.560 | 9.261 | 9.551 | 41,827 | +0.32(+3.48%) |
Apr 29, 2003 | 9.051 | 9.256 | 9.007 | 9.230 | 92,065 | +0.22(+2.48%) |
Apr 28, 2003 | 8.869 | 9.007 | 8.869 | 9.007 | 33,529 | +0.14(+1.61%) |
Apr 25, 2003 | 8.846 | 8.909 | 8.806 | 8.864 | 16,147 | +0.04(+0.40%) |
Apr 24, 2003 | 8.779 | 8.851 | 8.739 | 8.828 | 464,250 | +0.04(+0.46%) |
Apr 23, 2003 | 8.806 | 8.806 | 8.748 | 8.788 | 48,892 | +0.00(+0.00%) |
Apr 22, 2003 | 8.695 | 8.828 | 8.695 | 8.788 | 114,829 | +0.02(+0.20%) |
Apr 21, 2003 | 8.904 | 8.913 | 8.744 | 8.770 | 94,868 | -0.11(-1.26%) |
Apr 17, 2003 | 8.882 | 8.909 | 8.864 | 8.882 | 12,447 | +0.00(+0.05%) |
Apr 16, 2003 | 8.891 | 8.922 | 8.873 | 8.877 | 48,443 | -0.01(-0.15%) |
Apr 15, 2003 | 8.904 | 8.962 | 8.877 | 8.891 | 14,353 | -0.04(-0.45%) |
Apr 14, 2003 | 8.918 | 8.962 | 8.918 | 8.931 | 7,737 | -0.00(-0.05%) |
Apr 11, 2003 | 8.940 | 8.971 | 8.904 | 8.935 | 18,502 | +0.02(+0.20%) |
Apr 10, 2003 | 8.949 | 8.962 | 8.918 | 8.918 | 4,934 | -0.03(-0.35%) |
Apr 09, 2003 | 8.864 | 9.016 | 8.864 | 8.949 | 21,081 | +0.08(+0.96%) |
Apr 08, 2003 | 8.895 | 8.962 | 8.820 | 8.864 | 53,938 | -0.03(-0.35%) |
Apr 07, 2003 | 8.984 | 8.989 | 8.873 | 8.895 | 52,368 | -0.07(-0.75%) |
Apr 04, 2003 | 8.949 | 8.980 | 8.891 | 8.962 | 6,167 | +0.03(+0.30%) |
Apr 03, 2003 | 9.069 | 9.118 | 8.882 | 8.935 | 21,081 | -0.09(-0.99%) |
Apr 02, 2003 | 9.051 | 9.118 | 9.016 | 9.025 | 47,658 | -0.00(-0.05%) |
Apr 01, 2003 | 9.096 | 9.118 | 8.984 | 9.029 | 27,473 | -0.05(-0.54%) |
Mar 31, 2003 | 8.998 | 9.105 | 8.918 | 9.078 | 34,089 | +0.07(+0.79%) |
Mar 28, 2003 | 8.949 | 9.007 | 8.927 | 9.007 | 16,708 | +0.05(+0.60%) |
Mar 27, 2003 | 8.909 | 8.976 | 8.895 | 8.953 | 26,576 | +0.00(+0.05%) |
Mar 26, 2003 | 9.109 | 9.109 | 8.922 | 8.949 | 30,725 | -0.16(-1.76%) |
Mar 25, 2003 | 8.922 | 9.109 | 8.918 | 9.109 | 125,930 | +0.18(+2.05%) |
Mar 24, 2003 | 9.011 | 9.016 | 8.904 | 8.927 | 20,521 | -0.08(-0.94%) |
Mar 21, 2003 | 9.074 | 9.083 | 8.998 | 9.011 | 40,369 | -0.04(-0.44%) |
Mar 20, 2003 | 8.918 | 9.065 | 8.904 | 9.051 | 29,716 | +0.13(+1.45%) |
Mar 19, 2003 | 8.967 | 8.967 | 8.895 | 8.922 | 29,716 | -0.04(-0.50%) |
Mar 18, 2003 | 8.998 | 9.007 | 8.927 | 8.967 | 35,211 | -0.04(-0.45%) |
Mar 17, 2003 | 8.869 | 9.087 | 8.869 | 9.007 | 19,175 | +0.14(+1.56%) |
Mar 14, 2003 | 8.900 | 8.940 | 8.869 | 8.869 | 15,026 | -0.01(-0.15%) |
Mar 13, 2003 | 8.877 | 8.918 | 8.762 | 8.882 | 18,951 | +0.03(+0.30%) |
Mar 12, 2003 | 8.873 | 8.891 | 8.828 | 8.855 | 3,364 | -0.02(-0.20%) |
Mar 11, 2003 | 8.927 | 8.927 | 8.481 | 8.873 | 45,976 | -0.05(-0.60%) |
Mar 10, 2003 | 8.962 | 9.176 | 8.927 | 8.927 | 17,942 | -0.05(-0.60%) |
Mar 07, 2003 | 8.860 | 8.998 | 8.851 | 8.980 | 30,501 | +0.09(+1.00%) |
Mar 06, 2003 | 8.828 | 8.891 | 8.650 | 8.891 | 20,969 | +0.04(+0.45%) |
Mar 05, 2003 | 8.828 | 8.855 | 8.806 | 8.851 | 24,782 | +0.05(+0.61%) |
Mar 04, 2003 | 8.962 | 8.962 | 8.726 | 8.797 | 54,947 | -0.12(-1.40%) |