Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.096 | 9.286 | 9.096 | 9.286 | 330,771 | +0.22(+2.39%) |
May 29, 2003 | 9.107 | 9.191 | 8.983 | 9.070 | 378,093 | -0.03(-0.34%) |
May 28, 2003 | 9.096 | 9.142 | 9.055 | 9.101 | 294,854 | +0.03(+0.34%) |
May 27, 2003 | 8.777 | 9.088 | 8.777 | 9.070 | 357,465 | +0.28(+3.14%) |
May 23, 2003 | 8.777 | 8.837 | 8.738 | 8.794 | 183,222 | +0.01(+0.07%) |
May 22, 2003 | 8.754 | 8.839 | 8.678 | 8.787 | 221,565 | +0.05(+0.59%) |
May 21, 2003 | 8.754 | 8.802 | 8.658 | 8.736 | 221,808 | -0.04(-0.45%) |
May 20, 2003 | 8.767 | 8.845 | 8.736 | 8.775 | 286,846 | +0.04(+0.40%) |
May 19, 2003 | 8.962 | 8.962 | 8.740 | 8.740 | 487,784 | -0.23(-2.62%) |
May 16, 2003 | 9.086 | 9.144 | 8.971 | 8.975 | 516,177 | -0.16(-1.78%) |
May 15, 2003 | 9.210 | 9.261 | 9.045 | 9.138 | 464,972 | -0.07(-0.72%) |
May 14, 2003 | 9.313 | 9.323 | 9.187 | 9.204 | 530,253 | -0.11(-1.13%) |
May 13, 2003 | 9.354 | 9.354 | 9.276 | 9.309 | 250,444 | -0.07(-0.79%) |
May 12, 2003 | 9.323 | 9.385 | 9.282 | 9.383 | 188,076 | +0.04(+0.37%) |
May 09, 2003 | 9.317 | 9.412 | 9.286 | 9.348 | 198,753 | +0.04(+0.44%) |
May 08, 2003 | 9.284 | 9.372 | 9.251 | 9.307 | 235,641 | -0.02(-0.20%) |
May 07, 2003 | 9.323 | 9.410 | 9.302 | 9.325 | 395,081 | -0.14(-1.48%) |
May 06, 2003 | 9.379 | 9.478 | 9.364 | 9.465 | 187,348 | +0.11(+1.14%) |
May 05, 2003 | 9.416 | 9.475 | 9.307 | 9.358 | 244,620 | -0.08(-0.83%) |
May 02, 2003 | 9.230 | 9.475 | 9.230 | 9.436 | 198,268 | +0.21(+2.23%) |
May 01, 2003 | 9.323 | 9.323 | 9.148 | 9.230 | 200,452 | -0.12(-1.23%) |
Apr 30, 2003 | 9.377 | 9.436 | 9.232 | 9.346 | 396,537 | -0.06(-0.66%) |
Apr 29, 2003 | 9.457 | 9.554 | 9.397 | 9.408 | 293,641 | -0.02(-0.20%) |
Apr 28, 2003 | 9.236 | 9.496 | 9.222 | 9.426 | 225,933 | +0.19(+2.05%) |
Apr 25, 2003 | 9.302 | 9.304 | 9.171 | 9.236 | 429,298 | -0.07(-0.77%) |
Apr 24, 2003 | 9.393 | 9.475 | 9.288 | 9.309 | 314,997 | -0.08(-0.88%) |
Apr 23, 2003 | 9.467 | 9.467 | 9.302 | 9.391 | 406,972 | -0.07(-0.78%) |
Apr 22, 2003 | 9.315 | 9.475 | 9.302 | 9.465 | 347,273 | +0.15(+1.59%) |
Apr 21, 2003 | 9.261 | 9.375 | 9.230 | 9.317 | 391,440 | +0.04(+0.38%) |
Apr 17, 2003 | 9.127 | 9.313 | 9.127 | 9.282 | 582,671 | +0.24(+2.67%) |
Apr 16, 2003 | 9.201 | 9.272 | 9.008 | 9.041 | 339,507 | -0.15(-1.64%) |
Apr 15, 2003 | 8.608 | 9.191 | 8.608 | 9.191 | 800,111 | +0.58(+6.77%) |
Apr 14, 2003 | 8.437 | 8.623 | 8.437 | 8.608 | 161,624 | +0.19(+2.30%) |
Apr 11, 2003 | 8.550 | 8.618 | 8.375 | 8.414 | 210,645 | -0.07(-0.80%) |
Apr 10, 2003 | 8.499 | 8.585 | 8.458 | 8.482 | 195,356 | -0.04(-0.44%) |
Apr 09, 2003 | 8.499 | 8.674 | 8.495 | 8.519 | 182,494 | +0.06(+0.73%) |
Apr 08, 2003 | 8.705 | 8.705 | 8.425 | 8.458 | 401,390 | -0.25(-2.84%) |
Apr 07, 2003 | 8.509 | 8.857 | 8.509 | 8.705 | 286,360 | +0.26(+3.05%) |
Apr 04, 2003 | 8.633 | 8.695 | 8.427 | 8.447 | 325,917 | -0.14(-1.68%) |
Apr 03, 2003 | 8.695 | 8.738 | 8.581 | 8.592 | 231,758 | -0.07(-0.76%) |
Apr 02, 2003 | 8.396 | 8.695 | 8.396 | 8.658 | 285,632 | +0.36(+4.29%) |
Apr 01, 2003 | 8.342 | 8.373 | 8.190 | 8.301 | 314,997 | -0.04(-0.49%) |
Mar 31, 2003 | 8.375 | 8.435 | 8.200 | 8.342 | 442,160 | -0.08(-1.00%) |
Mar 28, 2003 | 8.371 | 8.464 | 8.318 | 8.427 | 248,017 | +0.06(+0.66%) |
Mar 27, 2003 | 8.344 | 8.427 | 8.280 | 8.371 | 259,908 | -0.02(-0.27%) |
Mar 26, 2003 | 8.532 | 8.532 | 8.311 | 8.394 | 387,800 | -0.14(-1.62%) |
Mar 25, 2003 | 8.623 | 8.672 | 8.482 | 8.532 | 474,194 | -0.09(-1.05%) |
Mar 24, 2003 | 8.814 | 8.814 | 8.546 | 8.623 | 437,064 | -0.23(-2.63%) |
Mar 21, 2003 | 8.653 | 8.884 | 8.612 | 8.855 | 496,520 | +0.30(+3.57%) |
Mar 20, 2003 | 8.983 | 8.983 | 8.336 | 8.550 | 972,171 | -0.43(-4.82%) |
Mar 19, 2003 | 8.921 | 9.008 | 8.864 | 8.983 | 266,703 | +0.05(+0.60%) |
Mar 18, 2003 | 8.818 | 9.045 | 8.818 | 8.930 | 345,089 | +0.12(+1.38%) |
Mar 17, 2003 | 8.412 | 8.849 | 8.367 | 8.808 | 396,537 | +0.40(+4.70%) |
Mar 14, 2003 | 8.396 | 8.513 | 8.361 | 8.412 | 323,248 | +0.04(+0.52%) |
Mar 13, 2003 | 8.138 | 8.369 | 8.138 | 8.369 | 394,352 | +0.28(+3.52%) |
Mar 12, 2003 | 8.159 | 8.180 | 8.039 | 8.085 | 204,578 | -0.09(-1.13%) |
Mar 11, 2003 | 8.239 | 8.272 | 8.149 | 8.177 | 228,603 | -0.06(-0.75%) |
Mar 10, 2003 | 8.451 | 8.451 | 8.198 | 8.239 | 273,741 | -0.24(-2.82%) |
Mar 07, 2003 | 8.303 | 8.590 | 8.303 | 8.478 | 321,306 | +0.09(+1.08%) |
Mar 06, 2003 | 8.571 | 8.575 | 8.365 | 8.388 | 145,607 | -0.20(-2.37%) |
Mar 05, 2003 | 8.592 | 8.647 | 8.493 | 8.592 | 246,318 | -0.02(-0.22%) |
Mar 04, 2003 | 8.723 | 8.728 | 8.587 | 8.610 | 222,051 | -0.08(-0.97%) |