Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.894 | 10.02 | 9.834 | 9.972 | 178,241 | +0.14(+1.41%) |
May 29, 2003 | 9.972 | 9.972 | 9.816 | 9.834 | 211,458 | -0.18(-1.79%) |
May 28, 2003 | 9.742 | 10.12 | 9.742 | 10.01 | 296,779 | +0.34(+3.52%) |
May 27, 2003 | 9.627 | 9.719 | 9.558 | 9.673 | 334,772 | +0.16(+1.69%) |
May 23, 2003 | 9.535 | 9.604 | 9.493 | 9.512 | 155,445 | +0.06(+0.63%) |
May 22, 2003 | 9.249 | 9.507 | 9.249 | 9.452 | 198,214 | +0.40(+4.43%) |
May 21, 2003 | 8.959 | 9.074 | 8.927 | 9.051 | 128,524 | +0.18(+1.97%) |
May 20, 2003 | 8.890 | 8.950 | 8.775 | 8.876 | 91,834 | +0.03(+0.36%) |
May 19, 2003 | 8.862 | 8.867 | 8.752 | 8.844 | 75,986 | -0.02(-0.21%) |
May 16, 2003 | 8.959 | 8.959 | 8.729 | 8.862 | 126,353 | -0.10(-1.13%) |
May 15, 2003 | 8.844 | 9.023 | 8.844 | 8.963 | 200,168 | +0.12(+1.35%) |
May 14, 2003 | 8.669 | 8.844 | 8.669 | 8.844 | 136,991 | +0.15(+1.69%) |
May 13, 2003 | 8.636 | 8.738 | 8.636 | 8.696 | 113,327 | -0.01(-0.11%) |
May 12, 2003 | 8.678 | 8.752 | 8.618 | 8.706 | 107,248 | +0.03(+0.32%) |
May 09, 2003 | 8.752 | 8.752 | 8.636 | 8.678 | 341,068 | -0.14(-1.57%) |
May 08, 2003 | 8.715 | 8.839 | 8.683 | 8.816 | 121,794 | +0.08(+0.95%) |
May 07, 2003 | 8.706 | 8.733 | 8.590 | 8.733 | 72,295 | -0.01(-0.11%) |
May 06, 2003 | 8.687 | 8.839 | 8.687 | 8.742 | 293,088 | -0.29(-3.16%) |
May 05, 2003 | 9.143 | 9.143 | 8.991 | 9.028 | 319,575 | -0.05(-0.56%) |
May 02, 2003 | 9.097 | 9.148 | 8.936 | 9.079 | 211,892 | -0.08(-0.86%) |
May 01, 2003 | 9.189 | 9.277 | 9.157 | 9.157 | 111,373 | +0.00(+0.05%) |
Apr 30, 2003 | 9.120 | 9.240 | 9.097 | 9.152 | 152,189 | +0.06(+0.66%) |
Apr 29, 2003 | 9.088 | 9.162 | 9.028 | 9.092 | 49,065 | +0.20(+2.28%) |
Apr 28, 2003 | 8.779 | 8.913 | 8.659 | 8.890 | 65,347 | +0.22(+2.55%) |
Apr 25, 2003 | 8.752 | 8.752 | 8.659 | 8.669 | 27,572 | -0.14(-1.57%) |
Apr 24, 2003 | 8.775 | 8.807 | 8.715 | 8.807 | 114,196 | +0.08(+0.90%) |
Apr 23, 2003 | 8.904 | 8.904 | 8.664 | 8.729 | 92,268 | -0.21(-2.32%) |
Apr 22, 2003 | 9.051 | 9.097 | 8.844 | 8.936 | 178,241 | -0.12(-1.37%) |
Apr 21, 2003 | 8.977 | 9.074 | 8.977 | 9.060 | 26,703 | +0.08(+0.92%) |
Apr 17, 2003 | 8.982 | 9.019 | 8.913 | 8.977 | 168,254 | +0.09(+0.98%) |
Apr 16, 2003 | 8.927 | 8.987 | 8.890 | 8.890 | 250,970 | +0.13(+1.47%) |
Apr 15, 2003 | 8.798 | 8.821 | 8.687 | 8.761 | 246,628 | +0.03(+0.32%) |
Apr 14, 2003 | 8.692 | 8.752 | 8.678 | 8.733 | 191,267 | +0.11(+1.28%) |
Apr 11, 2003 | 8.659 | 8.659 | 8.590 | 8.623 | 22,361 | -0.07(-0.85%) |
Apr 10, 2003 | 8.696 | 8.719 | 8.554 | 8.696 | 97,696 | +0.10(+1.18%) |
Apr 09, 2003 | 8.521 | 8.618 | 8.498 | 8.595 | 35,170 | +0.15(+1.74%) |
Apr 08, 2003 | 8.613 | 8.687 | 8.374 | 8.448 | 85,755 | -0.26(-2.96%) |
Apr 07, 2003 | 8.719 | 8.752 | 8.641 | 8.706 | 1,419,636 | +0.01(+0.16%) |
Apr 04, 2003 | 8.844 | 8.867 | 8.664 | 8.692 | 67,301 | -0.22(-2.48%) |
Apr 03, 2003 | 8.959 | 9.051 | 8.890 | 8.913 | 48,196 | -0.07(-0.77%) |
Apr 02, 2003 | 9.415 | 9.443 | 8.982 | 8.982 | 225,787 | -0.44(-4.65%) |
Apr 01, 2003 | 9.166 | 9.443 | 9.166 | 9.419 | 232,517 | +0.28(+3.07%) |
Mar 31, 2003 | 9.069 | 9.139 | 9.060 | 9.139 | 636,980 | +0.19(+2.16%) |
Mar 28, 2003 | 8.779 | 8.945 | 8.779 | 8.945 | 179,761 | +0.30(+3.46%) |
Mar 27, 2003 | 8.687 | 8.729 | 8.636 | 8.646 | 34,085 | -0.05(-0.58%) |
Mar 26, 2003 | 8.683 | 8.747 | 8.683 | 8.696 | 30,177 | +0.22(+2.61%) |
Mar 25, 2003 | 8.383 | 8.659 | 8.383 | 8.475 | 22,144 | +0.14(+1.71%) |
Mar 24, 2003 | 8.199 | 8.360 | 8.107 | 8.332 | 84,670 | +0.04(+0.50%) |
Mar 21, 2003 | 8.107 | 8.314 | 8.107 | 8.291 | 63,828 | +0.20(+2.51%) |
Mar 20, 2003 | 7.876 | 8.130 | 7.803 | 8.088 | 94,222 | -0.06(-0.79%) |
Mar 19, 2003 | 8.429 | 8.429 | 8.153 | 8.153 | 47,111 | -0.30(-3.59%) |
Mar 18, 2003 | 8.659 | 8.659 | 8.406 | 8.457 | 37,558 | -0.27(-3.06%) |
Mar 17, 2003 | 8.544 | 8.747 | 8.360 | 8.724 | 65,130 | +0.16(+1.83%) |
Mar 14, 2003 | 8.729 | 8.729 | 8.544 | 8.567 | 23,881 | -0.07(-0.80%) |
Mar 13, 2003 | 8.429 | 8.636 | 8.429 | 8.636 | 27,137 | +0.30(+3.59%) |
Mar 12, 2003 | 8.360 | 8.360 | 8.245 | 8.337 | 18,236 | -0.03(-0.39%) |
Mar 11, 2003 | 8.337 | 8.443 | 8.337 | 8.369 | 16,934 | +0.03(+0.39%) |
Mar 10, 2003 | 8.337 | 8.526 | 8.319 | 8.337 | 43,854 | +0.09(+1.12%) |
Mar 07, 2003 | 8.314 | 8.360 | 8.227 | 8.245 | 38,427 | -0.12(-1.38%) |
Mar 06, 2003 | 8.475 | 8.521 | 8.360 | 8.360 | 158,485 | -0.16(-1.89%) |
Mar 05, 2003 | 8.724 | 8.724 | 8.429 | 8.521 | 150,235 | -0.20(-2.32%) |
Mar 04, 2003 | 8.747 | 8.747 | 8.710 | 8.724 | 23,447 | -0.02(-0.21%) |