Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.491 | 9.604 | 9.446 | 9.514 | 20,311 | +0.04(+0.40%) |
May 29, 2003 | 9.265 | 9.476 | 9.265 | 9.476 | 16,594 | +0.25(+2.69%) |
May 28, 2003 | 9.265 | 9.303 | 9.190 | 9.227 | 7,832 | +0.00(+0.00%) |
May 27, 2003 | 9.115 | 9.227 | 9.062 | 9.227 | 9,823 | +0.14(+1.58%) |
May 23, 2003 | 9.115 | 9.175 | 9.077 | 9.084 | 11,549 | +0.04(+0.42%) |
May 22, 2003 | 9.152 | 9.152 | 9.039 | 9.047 | 40,623 | -0.08(-0.83%) |
May 21, 2003 | 9.167 | 9.167 | 9.062 | 9.122 | 9,160 | -0.06(-0.66%) |
May 20, 2003 | 9.115 | 9.182 | 9.084 | 9.182 | 31,728 | +0.07(+0.74%) |
May 19, 2003 | 9.152 | 9.152 | 9.039 | 9.115 | 34,649 | -0.07(-0.74%) |
May 16, 2003 | 9.099 | 9.227 | 9.099 | 9.182 | 34,383 | +0.08(+0.91%) |
May 15, 2003 | 9.190 | 9.310 | 9.099 | 9.099 | 40,357 | -0.11(-1.15%) |
May 14, 2003 | 9.295 | 9.303 | 9.197 | 9.205 | 32,259 | -0.10(-1.05%) |
May 13, 2003 | 9.130 | 9.303 | 9.130 | 9.303 | 13,806 | +0.11(+1.23%) |
May 12, 2003 | 9.069 | 9.190 | 9.069 | 9.190 | 20,709 | +0.11(+1.24%) |
May 09, 2003 | 8.843 | 9.077 | 8.843 | 9.077 | 13,408 | +0.30(+3.43%) |
May 08, 2003 | 8.806 | 8.843 | 8.776 | 8.776 | 3,717 | -0.03(-0.34%) |
May 07, 2003 | 8.926 | 8.979 | 8.806 | 8.806 | 7,434 | -0.14(-1.52%) |
May 06, 2003 | 8.851 | 8.941 | 8.828 | 8.941 | 10,753 | +0.06(+0.68%) |
May 05, 2003 | 8.896 | 8.934 | 8.881 | 8.881 | 6,106 | -0.05(-0.51%) |
May 02, 2003 | 8.783 | 8.926 | 8.783 | 8.926 | 42,216 | +0.18(+2.07%) |
May 01, 2003 | 8.700 | 8.745 | 8.663 | 8.745 | 7,567 | +0.05(+0.52%) |
Apr 30, 2003 | 8.550 | 8.700 | 8.474 | 8.700 | 30,135 | +0.15(+1.76%) |
Apr 29, 2003 | 8.610 | 8.610 | 8.550 | 8.550 | 3,053 | -0.06(-0.70%) |
Apr 28, 2003 | 8.617 | 8.625 | 8.557 | 8.610 | 9,823 | +0.01(+0.09%) |
Apr 25, 2003 | 8.663 | 8.663 | 8.512 | 8.602 | 10,487 | -0.09(-1.04%) |
Apr 24, 2003 | 8.708 | 8.730 | 8.693 | 8.693 | 8,894 | +0.03(+0.35%) |
Apr 23, 2003 | 8.678 | 8.700 | 8.647 | 8.663 | 3,717 | +0.06(+0.70%) |
Apr 22, 2003 | 8.768 | 8.768 | 8.361 | 8.602 | 47,260 | -0.18(-2.06%) |
Apr 21, 2003 | 8.542 | 8.806 | 8.542 | 8.783 | 11,151 | +0.26(+3.00%) |
Apr 17, 2003 | 8.700 | 8.700 | 8.504 | 8.527 | 18,054 | -0.10(-1.14%) |
Apr 16, 2003 | 8.655 | 8.655 | 8.572 | 8.625 | 12,080 | -0.02(-0.26%) |
Apr 15, 2003 | 8.813 | 8.821 | 8.587 | 8.647 | 19,382 | -0.21(-2.38%) |
Apr 14, 2003 | 8.889 | 8.904 | 8.851 | 8.858 | 5,973 | +0.02(+0.17%) |
Apr 11, 2003 | 8.851 | 8.941 | 8.813 | 8.843 | 5,044 | -0.04(-0.42%) |
Apr 10, 2003 | 8.873 | 8.964 | 8.873 | 8.881 | 18,054 | +0.00(+0.00%) |
Apr 09, 2003 | 8.949 | 8.956 | 8.843 | 8.881 | 12,744 | -0.05(-0.59%) |
Apr 08, 2003 | 8.994 | 9.032 | 8.911 | 8.934 | 159,571 | +0.01(+0.08%) |
Apr 07, 2003 | 8.889 | 9.039 | 8.889 | 8.926 | 14,204 | +0.09(+1.02%) |
Apr 04, 2003 | 8.663 | 8.964 | 8.663 | 8.836 | 32,259 | +0.21(+2.45%) |
Apr 03, 2003 | 8.730 | 8.730 | 8.617 | 8.625 | 4,513 | -0.07(-0.78%) |
Apr 02, 2003 | 8.738 | 8.843 | 8.655 | 8.693 | 31,064 | -0.01(-0.09%) |
Apr 01, 2003 | 8.361 | 8.700 | 8.286 | 8.700 | 19,382 | +0.34(+4.05%) |
Mar 31, 2003 | 8.693 | 8.700 | 8.361 | 8.361 | 33,321 | -0.36(-4.15%) |
Mar 28, 2003 | 8.738 | 8.738 | 8.700 | 8.723 | 7,036 | -0.05(-0.52%) |
Mar 27, 2003 | 8.813 | 8.851 | 8.723 | 8.768 | 10,487 | -0.08(-0.85%) |
Mar 26, 2003 | 8.889 | 8.926 | 8.776 | 8.843 | 17,789 | -0.06(-0.68%) |
Mar 25, 2003 | 8.911 | 8.926 | 8.851 | 8.904 | 10,620 | +0.01(+0.08%) |
Mar 24, 2003 | 9.182 | 9.182 | 8.851 | 8.896 | 22,435 | -0.29(-3.12%) |
Mar 21, 2003 | 9.152 | 9.265 | 9.039 | 9.182 | 13,673 | +0.05(+0.58%) |
Mar 20, 2003 | 9.039 | 9.130 | 9.039 | 9.130 | 11,549 | +0.09(+1.00%) |
Mar 19, 2003 | 9.175 | 9.190 | 8.964 | 9.039 | 46,331 | -0.16(-1.72%) |
Mar 18, 2003 | 9.378 | 9.416 | 9.084 | 9.197 | 20,975 | -0.22(-2.32%) |
Mar 17, 2003 | 9.130 | 9.469 | 9.130 | 9.416 | 26,285 | +0.21(+2.29%) |
Mar 14, 2003 | 9.348 | 9.401 | 9.115 | 9.205 | 21,639 | -0.22(-2.32%) |
Mar 13, 2003 | 9.566 | 9.657 | 9.378 | 9.423 | 28,807 | -0.22(-2.27%) |
Mar 12, 2003 | 9.958 | 9.958 | 9.642 | 9.642 | 37,702 | -0.39(-3.90%) |
Mar 11, 2003 | 10.21 | 10.24 | 9.875 | 10.03 | 58,014 | -0.21(-2.06%) |
Mar 10, 2003 | 10.24 | 10.28 | 10.17 | 10.24 | 16,063 | -0.15(-1.45%) |
Mar 07, 2003 | 10.09 | 10.40 | 9.988 | 10.40 | 80,715 | +0.04(+0.36%) |
Mar 06, 2003 | 10.57 | 10.66 | 10.36 | 10.36 | 39,826 | -0.20(-1.93%) |
Mar 05, 2003 | 10.50 | 10.63 | 10.50 | 10.56 | 19,382 | +0.10(+0.94%) |
Mar 04, 2003 | 10.50 | 10.50 | 10.30 | 10.46 | 204,841 | -0.08(-0.79%) |