Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.089 | 9.132 | 9.047 | 9.132 | 69,524 | -0.08(-0.82%) |
May 29, 2003 | 9.185 | 9.239 | 9.170 | 9.207 | 77,624 | -0.08(-0.81%) |
May 28, 2003 | 9.230 | 9.295 | 9.230 | 9.283 | 397,571 | +0.07(+0.74%) |
May 27, 2003 | 9.221 | 9.259 | 9.127 | 9.215 | 161,998 | -0.01(-0.08%) |
May 23, 2003 | 9.205 | 9.295 | 9.205 | 9.222 | 122,848 | +0.01(+0.16%) |
May 22, 2003 | 8.978 | 9.286 | 8.956 | 9.207 | 404,996 | +0.02(+0.24%) |
May 21, 2003 | 9.067 | 9.222 | 8.941 | 9.185 | 539,995 | -0.14(-1.51%) |
May 20, 2003 | 9.504 | 9.504 | 9.127 | 9.326 | 1,366,863 | -0.72(-7.18%) |
May 19, 2003 | 10.20 | 10.20 | 10.04 | 10.05 | 122,848 | -0.23(-2.19%) |
May 16, 2003 | 10.20 | 10.29 | 10.10 | 10.27 | 500,170 | +0.48(+4.90%) |
May 15, 2003 | 9.867 | 9.867 | 9.748 | 9.793 | 129,598 | +0.11(+1.09%) |
May 14, 2003 | 9.936 | 9.936 | 9.676 | 9.687 | 194,398 | -0.08(-0.77%) |
May 13, 2003 | 9.600 | 9.793 | 9.585 | 9.763 | 132,973 | +0.02(+0.23%) |
May 12, 2003 | 9.778 | 9.821 | 9.645 | 9.741 | 269,322 | -0.17(-1.69%) |
May 09, 2003 | 9.852 | 9.978 | 9.830 | 9.908 | 227,473 | +0.09(+0.87%) |
May 08, 2003 | 9.859 | 9.889 | 9.815 | 9.822 | 99,899 | -0.09(-0.90%) |
May 07, 2003 | 9.908 | 9.985 | 9.867 | 9.911 | 296,322 | -0.19(-1.91%) |
May 06, 2003 | 10.10 | 10.17 | 10.05 | 10.10 | 252,447 | +0.01(+0.15%) |
May 05, 2003 | 10.14 | 10.21 | 10.02 | 10.09 | 139,048 | -0.05(-0.50%) |
May 02, 2003 | 10.15 | 10.22 | 10.09 | 10.14 | 266,622 | -0.01(-0.15%) |
May 01, 2003 | 10.00 | 10.21 | 10.00 | 10.15 | 1,040,841 | +0.15(+1.54%) |
Apr 30, 2003 | 9.963 | 10.11 | 9.963 | 10.00 | 64,799 | +0.07(+0.75%) |
Apr 29, 2003 | 9.926 | 9.978 | 9.815 | 9.926 | 218,023 | -0.21(-2.05%) |
Apr 28, 2003 | 10.04 | 10.25 | 9.994 | 10.13 | 340,872 | +0.14(+1.42%) |
Apr 25, 2003 | 10.07 | 10.11 | 9.948 | 9.991 | 139,723 | -0.07(-0.74%) |
Apr 24, 2003 | 10.11 | 10.11 | 10.04 | 10.07 | 71,549 | -0.03(-0.31%) |
Apr 23, 2003 | 9.966 | 10.10 | 9.966 | 10.10 | 256,497 | +0.13(+1.31%) |
Apr 22, 2003 | 9.822 | 10.02 | 9.822 | 9.966 | 228,148 | +0.14(+1.39%) |
Apr 21, 2003 | 9.874 | 9.874 | 9.830 | 9.830 | 20,924 | -0.04(-0.42%) |
Apr 17, 2003 | 9.733 | 9.883 | 9.733 | 9.871 | 120,148 | +0.12(+1.18%) |
Apr 16, 2003 | 9.630 | 9.815 | 9.630 | 9.756 | 201,823 | -0.07(-0.75%) |
Apr 15, 2003 | 9.847 | 9.880 | 9.793 | 9.830 | 157,948 | +0.06(+0.62%) |
Apr 14, 2003 | 9.748 | 9.769 | 9.704 | 9.769 | 114,074 | +0.14(+1.45%) |
Apr 11, 2003 | 9.630 | 9.726 | 9.607 | 9.630 | 187,648 | +0.04(+0.40%) |
Apr 10, 2003 | 9.674 | 9.676 | 9.587 | 9.591 | 348,972 | -0.08(-0.81%) |
Apr 09, 2003 | 9.554 | 9.696 | 9.447 | 9.670 | 1,300,714 | +0.00(+0.03%) |
Apr 08, 2003 | 9.554 | 9.733 | 9.541 | 9.667 | 897,742 | +0.11(+1.18%) |
Apr 07, 2003 | 9.526 | 9.588 | 9.474 | 9.554 | 518,395 | +0.19(+1.98%) |
Apr 04, 2003 | 9.230 | 9.370 | 9.188 | 9.369 | 1,331,763 | +0.11(+1.18%) |
Apr 03, 2003 | 9.193 | 9.274 | 9.159 | 9.259 | 404,321 | +0.03(+0.30%) |
Apr 02, 2003 | 9.422 | 9.496 | 9.230 | 9.231 | 613,569 | -0.02(-0.22%) |
Apr 01, 2003 | 9.325 | 9.326 | 9.200 | 9.252 | 137,698 | +0.01(+0.16%) |
Mar 31, 2003 | 9.237 | 9.237 | 8.905 | 9.237 | 647,319 | -0.04(-0.48%) |
Mar 28, 2003 | 9.304 | 9.347 | 9.273 | 9.282 | 118,124 | +0.17(+1.87%) |
Mar 27, 2003 | 9.007 | 9.196 | 9.007 | 9.111 | 122,173 | +0.10(+1.08%) |
Mar 26, 2003 | 8.948 | 9.052 | 8.919 | 9.013 | 181,573 | +0.32(+3.73%) |
Mar 25, 2003 | 8.563 | 8.738 | 8.550 | 8.689 | 61,424 | +0.13(+1.49%) |
Mar 24, 2003 | 8.603 | 8.603 | 8.538 | 8.562 | 96,524 | -0.15(-1.72%) |
Mar 21, 2003 | 8.630 | 8.748 | 8.630 | 8.711 | 794,468 | +0.16(+1.92%) |
Mar 20, 2003 | 8.815 | 8.815 | 8.541 | 8.547 | 253,122 | -0.32(-3.61%) |
Mar 19, 2003 | 9.003 | 9.034 | 8.849 | 8.867 | 76,949 | -0.05(-0.58%) |
Mar 18, 2003 | 9.187 | 9.187 | 8.846 | 8.919 | 499,495 | -0.27(-2.90%) |
Mar 17, 2003 | 8.739 | 9.194 | 8.739 | 9.185 | 711,444 | +0.44(+5.03%) |
Mar 14, 2003 | 8.416 | 8.748 | 8.412 | 8.745 | 346,272 | +0.48(+5.79%) |
Mar 13, 2003 | 8.320 | 8.320 | 8.185 | 8.267 | 211,273 | -0.01(-0.09%) |
Mar 12, 2003 | 8.219 | 8.282 | 8.200 | 8.274 | 31,724 | -0.05(-0.55%) |
Mar 11, 2003 | 8.178 | 8.378 | 8.037 | 8.320 | 86,399 | +0.03(+0.41%) |
Mar 10, 2003 | 8.445 | 8.445 | 8.267 | 8.286 | 80,999 | -0.30(-3.49%) |
Mar 07, 2003 | 8.559 | 8.616 | 8.554 | 8.585 | 24,974 | +0.04(+0.50%) |
Mar 06, 2003 | 8.332 | 8.545 | 8.323 | 8.542 | 28,349 | +0.26(+3.11%) |
Mar 05, 2003 | 8.286 | 8.304 | 8.206 | 8.285 | 35,099 | -0.10(-1.20%) |
Mar 04, 2003 | 8.422 | 8.452 | 8.326 | 8.385 | 74,924 | -0.21(-2.41%) |