Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.069 | 9.173 | 9.054 | 9.087 | 25,923 | -0.06(-0.62%) |
May 29, 2003 | 9.009 | 9.203 | 8.997 | 9.143 | 55,422 | +0.11(+1.19%) |
May 28, 2003 | 9.015 | 9.128 | 8.967 | 9.036 | 24,135 | +0.03(+0.30%) |
May 27, 2003 | 8.997 | 9.072 | 8.973 | 9.009 | 18,772 | -0.08(-0.92%) |
May 23, 2003 | 9.099 | 9.143 | 9.087 | 9.093 | 37,767 | +0.07(+0.73%) |
May 22, 2003 | 9.078 | 9.111 | 9.027 | 9.027 | 33,521 | -0.08(-0.85%) |
May 21, 2003 | 9.072 | 9.158 | 9.054 | 9.105 | 15,643 | +0.00(+0.03%) |
May 20, 2003 | 9.125 | 9.293 | 9.099 | 9.102 | 9,833 | -0.05(-0.55%) |
May 19, 2003 | 9.102 | 9.263 | 9.102 | 9.152 | 16,984 | +0.02(+0.26%) |
May 16, 2003 | 9.164 | 9.248 | 9.116 | 9.128 | 42,013 | -0.06(-0.62%) |
May 15, 2003 | 9.313 | 9.313 | 9.164 | 9.185 | 34,415 | -0.13(-1.38%) |
May 14, 2003 | 9.412 | 9.412 | 9.313 | 9.313 | 7,374 | -0.08(-0.89%) |
May 13, 2003 | 9.457 | 9.457 | 9.397 | 9.397 | 12,738 | +0.07(+0.70%) |
May 12, 2003 | 9.352 | 9.397 | 9.331 | 9.331 | 11,173 | -0.07(-0.70%) |
May 09, 2003 | 9.457 | 9.457 | 9.340 | 9.397 | 11,397 | +0.00(+0.00%) |
May 08, 2003 | 9.128 | 9.472 | 9.128 | 9.397 | 34,862 | +0.27(+2.94%) |
May 07, 2003 | 9.099 | 9.128 | 9.042 | 9.128 | 38,885 | +0.03(+0.33%) |
May 06, 2003 | 8.985 | 9.099 | 8.985 | 9.099 | 22,347 | +0.10(+1.06%) |
May 05, 2003 | 8.920 | 9.057 | 8.908 | 9.003 | 11,844 | +0.05(+0.60%) |
May 02, 2003 | 8.860 | 8.949 | 8.860 | 8.949 | 7,821 | +0.15(+1.69%) |
May 01, 2003 | 8.696 | 8.863 | 8.669 | 8.800 | 33,968 | +0.08(+0.89%) |
Apr 30, 2003 | 8.624 | 8.723 | 8.615 | 8.723 | 12,514 | +0.10(+1.14%) |
Apr 29, 2003 | 8.717 | 8.717 | 8.624 | 8.624 | 11,173 | -0.06(-0.65%) |
Apr 28, 2003 | 8.651 | 8.681 | 8.591 | 8.681 | 5,586 | +0.13(+1.57%) |
Apr 25, 2003 | 8.609 | 8.642 | 8.547 | 8.547 | 11,397 | +0.01(+0.10%) |
Apr 24, 2003 | 8.502 | 8.568 | 8.499 | 8.538 | 28,381 | +0.04(+0.49%) |
Apr 23, 2003 | 8.362 | 8.499 | 8.362 | 8.496 | 17,878 | +0.13(+1.50%) |
Apr 22, 2003 | 8.436 | 8.436 | 8.317 | 8.371 | 8,045 | -0.03(-0.32%) |
Apr 21, 2003 | 8.272 | 8.398 | 8.272 | 8.398 | 1,340 | -0.07(-0.88%) |
Apr 17, 2003 | 8.472 | 8.472 | 8.472 | 8.472 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 8.451 | 8.472 | 8.430 | 8.472 | 1,564 | +0.00(+0.00%) |
Apr 15, 2003 | 8.233 | 8.472 | 8.233 | 8.472 | 3,352 | +0.04(+0.49%) |
Apr 14, 2003 | 8.236 | 8.469 | 8.236 | 8.430 | 2,681 | -0.04(-0.49%) |
Apr 11, 2003 | 8.207 | 8.472 | 8.207 | 8.472 | 16,760 | +0.07(+0.78%) |
Apr 10, 2003 | 8.490 | 8.490 | 8.407 | 8.407 | 4,693 | -0.07(-0.77%) |
Apr 09, 2003 | 8.365 | 8.472 | 8.365 | 8.472 | 5,363 | +0.09(+1.06%) |
Apr 08, 2003 | 8.326 | 8.442 | 8.293 | 8.383 | 11,844 | +0.03(+0.33%) |
Apr 07, 2003 | 8.427 | 8.442 | 8.329 | 8.356 | 42,907 | -0.07(-0.85%) |
Apr 04, 2003 | 8.454 | 8.454 | 8.359 | 8.427 | 8,045 | -0.03(-0.32%) |
Apr 03, 2003 | 8.439 | 8.457 | 8.427 | 8.454 | 15,643 | +0.01(+0.14%) |
Apr 02, 2003 | 8.427 | 8.457 | 8.398 | 8.442 | 22,571 | +0.04(+0.46%) |
Apr 01, 2003 | 8.451 | 8.502 | 8.308 | 8.404 | 41,119 | -0.05(-0.63%) |
Mar 31, 2003 | 8.412 | 8.457 | 8.392 | 8.457 | 10,726 | +0.04(+0.46%) |
Mar 28, 2003 | 8.311 | 8.484 | 8.311 | 8.418 | 24,359 | +0.07(+0.89%) |
Mar 27, 2003 | 8.332 | 8.418 | 8.308 | 8.344 | 21,230 | -0.01(-0.07%) |
Mar 26, 2003 | 8.502 | 8.553 | 8.308 | 8.350 | 18,325 | -0.22(-2.61%) |
Mar 25, 2003 | 8.332 | 8.648 | 8.332 | 8.573 | 22,124 | +0.15(+1.73%) |
Mar 24, 2003 | 8.323 | 8.499 | 8.323 | 8.427 | 10,726 | +0.07(+0.82%) |
Mar 21, 2003 | 8.371 | 8.445 | 8.344 | 8.359 | 4,469 | +0.01(+0.07%) |
Mar 20, 2003 | 8.474 | 8.603 | 8.338 | 8.353 | 20,336 | -0.03(-0.36%) |
Mar 19, 2003 | 8.404 | 8.493 | 8.383 | 8.383 | 11,397 | -0.04(-0.43%) |
Mar 18, 2003 | 8.651 | 8.651 | 8.350 | 8.418 | 20,559 | -0.18(-2.05%) |
Mar 17, 2003 | 8.574 | 8.609 | 8.574 | 8.594 | 4,916 | +0.04(+0.42%) |
Mar 14, 2003 | 8.571 | 8.571 | 8.547 | 8.559 | 3,799 | -0.02(-0.21%) |
Mar 13, 2003 | 8.511 | 8.577 | 8.483 | 8.577 | 24,806 | +0.21(+2.46%) |
Mar 12, 2003 | 8.389 | 8.389 | 8.371 | 8.371 | 670 | -0.01(-0.18%) |
Mar 11, 2003 | 8.353 | 8.395 | 8.344 | 8.386 | 6,927 | +0.08(+0.97%) |
Mar 10, 2003 | 8.508 | 8.508 | 8.305 | 8.305 | 6,033 | -0.06(-0.68%) |
Mar 07, 2003 | 8.451 | 8.457 | 8.362 | 8.362 | 8,492 | -0.09(-1.10%) |
Mar 06, 2003 | 8.487 | 8.487 | 8.451 | 8.455 | 11,844 | -0.04(-0.42%) |
Mar 05, 2003 | 8.466 | 8.493 | 8.466 | 8.490 | 12,738 | +0.02(+0.28%) |
Mar 04, 2003 | 8.433 | 8.469 | 8.433 | 8.466 | 4,022 | -0.02(-0.28%) |