Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.530 | 9.530 | 9.463 | 9.500 | 97,342 | +0.00(+0.00%) |
May 29, 2003 | 9.518 | 9.560 | 9.457 | 9.500 | 99,325 | +0.01(+0.13%) |
May 28, 2003 | 9.530 | 9.597 | 9.470 | 9.488 | 71,395 | +0.01(+0.06%) |
May 27, 2003 | 9.591 | 9.621 | 9.439 | 9.482 | 232,365 | -0.01(-0.13%) |
May 23, 2003 | 9.276 | 9.591 | 9.276 | 9.494 | 256,659 | +0.37(+4.05%) |
May 22, 2003 | 9.076 | 9.137 | 9.004 | 9.125 | 100,647 | +0.02(+0.20%) |
May 21, 2003 | 9.119 | 9.197 | 8.955 | 9.106 | 78,667 | -0.02(-0.20%) |
May 20, 2003 | 9.155 | 9.246 | 9.040 | 9.125 | 73,047 | -0.02(-0.26%) |
May 19, 2003 | 9.227 | 9.342 | 9.094 | 9.149 | 166,423 | -0.08(-0.85%) |
May 16, 2003 | 9.318 | 9.470 | 9.227 | 9.227 | 356,646 | -0.10(-1.04%) |
May 15, 2003 | 9.367 | 9.379 | 9.312 | 9.324 | 111,885 | -0.01(-0.06%) |
May 14, 2003 | 9.367 | 9.379 | 9.173 | 9.330 | 112,050 | +0.02(+0.26%) |
May 13, 2003 | 9.318 | 9.397 | 9.240 | 9.306 | 76,022 | -0.01(-0.13%) |
May 12, 2003 | 9.246 | 9.318 | 9.246 | 9.318 | 65,115 | +0.07(+0.79%) |
May 09, 2003 | 9.288 | 9.288 | 9.076 | 9.246 | 78,171 | +0.01(+0.07%) |
May 08, 2003 | 9.227 | 9.276 | 9.197 | 9.240 | 44,787 | -0.02(-0.26%) |
May 07, 2003 | 9.288 | 9.373 | 9.076 | 9.264 | 85,938 | -0.05(-0.52%) |
May 06, 2003 | 9.318 | 9.367 | 9.282 | 9.312 | 90,235 | +0.02(+0.20%) |
May 05, 2003 | 9.318 | 9.367 | 9.167 | 9.294 | 77,344 | -0.02(-0.26%) |
May 02, 2003 | 9.385 | 9.457 | 9.100 | 9.318 | 98,168 | -0.07(-0.71%) |
May 01, 2003 | 9.318 | 9.385 | 9.234 | 9.385 | 88,913 | +0.01(+0.13%) |
Apr 30, 2003 | 9.336 | 9.433 | 9.336 | 9.373 | 163,448 | +0.05(+0.58%) |
Apr 29, 2003 | 9.379 | 9.391 | 9.318 | 9.318 | 87,591 | -0.06(-0.65%) |
Apr 28, 2003 | 9.221 | 9.385 | 9.149 | 9.379 | 107,588 | +0.16(+1.77%) |
Apr 25, 2003 | 9.367 | 9.379 | 9.215 | 9.215 | 90,896 | -0.11(-1.17%) |
Apr 24, 2003 | 9.306 | 9.385 | 9.306 | 9.324 | 124,280 | -0.01(-0.13%) |
Apr 23, 2003 | 9.173 | 9.397 | 9.173 | 9.336 | 192,535 | +0.31(+3.49%) |
Apr 22, 2003 | 8.949 | 9.076 | 8.949 | 9.022 | 87,591 | +0.07(+0.81%) |
Apr 21, 2003 | 9.076 | 9.076 | 8.895 | 8.949 | 68,916 | -0.13(-1.40%) |
Apr 17, 2003 | 9.070 | 9.179 | 9.040 | 9.076 | 42,308 | +0.01(+0.13%) |
Apr 16, 2003 | 9.106 | 9.119 | 8.919 | 9.064 | 28,921 | -0.01(-0.13%) |
Apr 15, 2003 | 9.076 | 9.125 | 8.973 | 9.076 | 55,364 | +0.00(+0.00%) |
Apr 14, 2003 | 9.028 | 9.167 | 9.028 | 9.076 | 157,995 | +0.11(+1.21%) |
Apr 11, 2003 | 9.113 | 9.137 | 8.943 | 8.967 | 31,896 | -0.11(-1.20%) |
Apr 10, 2003 | 9.064 | 9.137 | 9.010 | 9.076 | 184,768 | +0.07(+0.81%) |
Apr 09, 2003 | 9.064 | 9.149 | 8.985 | 9.004 | 55,860 | -0.01(-0.13%) |
Apr 08, 2003 | 9.070 | 9.113 | 8.967 | 9.016 | 113,538 | -0.05(-0.60%) |
Apr 07, 2003 | 9.040 | 9.137 | 9.022 | 9.070 | 402,424 | +0.09(+1.01%) |
Apr 04, 2003 | 8.955 | 9.058 | 8.864 | 8.979 | 154,359 | +0.08(+0.95%) |
Apr 03, 2003 | 8.683 | 8.955 | 8.683 | 8.895 | 120,975 | +0.22(+2.51%) |
Apr 02, 2003 | 8.586 | 8.756 | 8.514 | 8.677 | 130,065 | +0.15(+1.77%) |
Apr 01, 2003 | 8.302 | 8.622 | 8.271 | 8.526 | 114,364 | +0.25(+3.00%) |
Mar 31, 2003 | 8.489 | 8.489 | 8.138 | 8.278 | 164,605 | -0.27(-3.18%) |
Mar 28, 2003 | 8.622 | 8.701 | 8.532 | 8.550 | 66,272 | -0.09(-1.05%) |
Mar 27, 2003 | 8.350 | 8.659 | 8.290 | 8.641 | 49,745 | +0.28(+3.33%) |
Mar 26, 2003 | 8.501 | 8.501 | 8.338 | 8.362 | 59,826 | -0.17(-1.99%) |
Mar 25, 2003 | 8.580 | 8.762 | 8.532 | 8.532 | 95,854 | -0.08(-0.91%) |
Mar 24, 2003 | 8.762 | 8.774 | 8.580 | 8.610 | 63,627 | -0.21(-2.40%) |
Mar 21, 2003 | 8.514 | 8.822 | 8.514 | 8.822 | 133,039 | +0.33(+3.92%) |
Mar 20, 2003 | 8.471 | 8.562 | 8.380 | 8.489 | 50,406 | -0.01(-0.14%) |
Mar 19, 2003 | 8.411 | 8.622 | 8.350 | 8.501 | 82,798 | +0.06(+0.72%) |
Mar 18, 2003 | 8.411 | 8.441 | 8.271 | 8.441 | 89,409 | -0.03(-0.36%) |
Mar 17, 2003 | 8.048 | 8.471 | 8.035 | 8.471 | 103,457 | +0.39(+4.87%) |
Mar 14, 2003 | 7.987 | 8.169 | 7.951 | 8.078 | 199,972 | +0.09(+1.14%) |
Mar 13, 2003 | 7.914 | 8.017 | 7.787 | 7.987 | 111,885 | +0.07(+0.92%) |
Mar 12, 2003 | 7.745 | 7.927 | 7.660 | 7.914 | 117,339 | +0.11(+1.40%) |
Mar 11, 2003 | 8.072 | 8.138 | 7.806 | 7.806 | 113,868 | -0.26(-3.23%) |
Mar 10, 2003 | 8.314 | 8.314 | 8.048 | 8.066 | 70,073 | -0.22(-2.70%) |
Mar 07, 2003 | 8.271 | 8.350 | 8.229 | 8.290 | 79,989 | -0.02(-0.22%) |
Mar 06, 2003 | 8.253 | 8.423 | 8.253 | 8.308 | 62,305 | -0.01(-0.07%) |
Mar 05, 2003 | 8.284 | 8.374 | 8.169 | 8.314 | 68,751 | +0.09(+1.10%) |
Mar 04, 2003 | 8.441 | 8.471 | 8.223 | 8.223 | 109,902 | -0.28(-3.27%) |