Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.08 | 10.63 | 10.08 | 10.40 | 130,048 | +0.25(+2.46%) |
May 29, 2003 | 9.988 | 10.28 | 9.931 | 10.15 | 99,033 | +0.16(+1.59%) |
May 28, 2003 | 9.749 | 9.993 | 9.749 | 9.988 | 136,039 | +0.17(+1.73%) |
May 27, 2003 | 9.789 | 9.823 | 9.789 | 9.817 | 89,518 | +0.01(+0.12%) |
May 23, 2003 | 9.783 | 9.817 | 9.783 | 9.806 | 20,441 | -0.04(-0.40%) |
May 22, 2003 | 9.783 | 9.891 | 9.783 | 9.846 | 40,882 | +0.06(+0.58%) |
May 21, 2003 | 9.647 | 9.874 | 9.647 | 9.789 | 34,186 | +0.14(+1.47%) |
May 20, 2003 | 9.477 | 9.851 | 9.477 | 9.647 | 69,605 | +0.16(+1.67%) |
May 19, 2003 | 9.579 | 9.647 | 9.420 | 9.488 | 48,283 | -0.05(-0.48%) |
May 16, 2003 | 9.227 | 9.619 | 9.080 | 9.534 | 38,767 | -0.03(-0.30%) |
May 15, 2003 | 9.193 | 9.624 | 9.188 | 9.562 | 39,648 | +0.28(+3.05%) |
May 14, 2003 | 9.193 | 9.363 | 9.193 | 9.279 | 41,587 | -0.02(-0.24%) |
May 13, 2003 | 9.216 | 9.375 | 9.205 | 9.301 | 35,772 | -0.04(-0.43%) |
May 12, 2003 | 9.585 | 9.647 | 9.159 | 9.341 | 48,812 | -0.06(-0.66%) |
May 09, 2003 | 9.363 | 9.624 | 9.102 | 9.403 | 96,214 | +0.32(+3.56%) |
May 08, 2003 | 9.080 | 9.142 | 9.029 | 9.080 | 65,728 | -0.14(-1.51%) |
May 07, 2003 | 9.227 | 9.363 | 9.080 | 9.219 | 104,496 | -0.00(-0.03%) |
May 06, 2003 | 8.881 | 9.363 | 8.881 | 9.222 | 115,598 | +0.14(+1.56%) |
May 05, 2003 | 9.012 | 9.080 | 8.495 | 9.080 | 100,972 | +0.12(+1.33%) |
May 02, 2003 | 8.518 | 8.995 | 8.518 | 8.961 | 37,886 | +0.27(+3.07%) |
May 01, 2003 | 8.569 | 8.830 | 8.569 | 8.694 | 25,022 | -0.06(-0.71%) |
Apr 30, 2003 | 8.626 | 8.892 | 8.524 | 8.756 | 26,608 | +0.02(+0.25%) |
Apr 29, 2003 | 8.694 | 8.938 | 8.512 | 8.734 | 32,776 | +0.11(+1.26%) |
Apr 28, 2003 | 8.427 | 8.654 | 8.410 | 8.626 | 115,774 | +0.19(+2.22%) |
Apr 25, 2003 | 8.569 | 8.569 | 8.427 | 8.438 | 43,701 | -0.07(-0.87%) |
Apr 24, 2003 | 8.535 | 8.592 | 8.365 | 8.512 | 73,482 | -0.07(-0.79%) |
Apr 23, 2003 | 8.444 | 8.580 | 8.342 | 8.580 | 127,933 | +0.23(+2.72%) |
Apr 22, 2003 | 8.143 | 8.393 | 8.030 | 8.353 | 169,696 | +0.05(+0.55%) |
Apr 21, 2003 | 8.246 | 8.365 | 8.189 | 8.308 | 130,048 | +0.15(+1.88%) |
Apr 17, 2003 | 8.342 | 8.365 | 7.962 | 8.155 | 39,472 | +0.18(+2.28%) |
Apr 16, 2003 | 8.246 | 8.263 | 7.973 | 7.973 | 63,614 | -0.29(-3.50%) |
Apr 15, 2003 | 8.353 | 8.399 | 8.189 | 8.263 | 63,614 | -0.14(-1.62%) |
Apr 14, 2003 | 8.399 | 8.399 | 8.228 | 8.399 | 34,362 | +0.17(+2.07%) |
Apr 11, 2003 | 8.455 | 8.455 | 8.228 | 8.228 | 35,419 | -0.09(-1.02%) |
Apr 10, 2003 | 8.285 | 8.473 | 8.285 | 8.314 | 21,498 | -0.03(-0.34%) |
Apr 09, 2003 | 8.444 | 8.455 | 8.336 | 8.342 | 103,968 | -0.06(-0.74%) |
Apr 08, 2003 | 8.041 | 8.473 | 8.041 | 8.404 | 100,796 | +0.40(+4.96%) |
Apr 07, 2003 | 7.945 | 8.597 | 7.860 | 8.007 | 121,942 | -0.14(-1.74%) |
Apr 04, 2003 | 8.092 | 8.359 | 7.888 | 8.149 | 39,120 | -0.05(-0.62%) |
Apr 03, 2003 | 8.353 | 8.455 | 8.200 | 8.200 | 36,476 | -0.16(-1.97%) |
Apr 02, 2003 | 8.019 | 8.444 | 8.019 | 8.365 | 56,213 | +0.38(+4.76%) |
Apr 01, 2003 | 7.723 | 7.990 | 7.718 | 7.984 | 27,666 | +0.18(+2.33%) |
Mar 31, 2003 | 7.826 | 7.945 | 7.786 | 7.803 | 29,075 | -0.14(-1.72%) |
Mar 28, 2003 | 7.871 | 7.945 | 7.871 | 7.940 | 51,102 | -0.01(-0.06%) |
Mar 27, 2003 | 7.616 | 7.945 | 7.616 | 7.945 | 58,151 | +0.27(+3.47%) |
Mar 26, 2003 | 7.865 | 7.865 | 7.536 | 7.678 | 42,981 | -0.19(-2.39%) |
Mar 25, 2003 | 7.689 | 7.939 | 7.553 | 7.866 | 80,065 | +0.10(+1.25%) |
Mar 24, 2003 | 7.655 | 7.877 | 7.264 | 7.769 | 73,658 | -0.18(-2.21%) |
Mar 21, 2003 | 7.956 | 7.962 | 7.792 | 7.945 | 40,054 | -0.02(-0.28%) |
Mar 20, 2003 | 8.047 | 8.200 | 7.848 | 7.967 | 77,535 | -0.11(-1.40%) |
Mar 19, 2003 | 8.030 | 8.098 | 7.899 | 8.081 | 62,851 | +0.05(+0.64%) |
Mar 18, 2003 | 8.081 | 8.081 | 7.956 | 8.030 | 51,243 | -0.07(-0.84%) |
Mar 17, 2003 | 7.757 | 8.132 | 7.587 | 8.098 | 111,693 | +0.35(+4.54%) |
Mar 14, 2003 | 7.718 | 7.792 | 7.644 | 7.746 | 51,631 | +0.09(+1.19%) |
Mar 13, 2003 | 7.576 | 7.661 | 7.428 | 7.655 | 46,873 | +0.06(+0.82%) |
Mar 12, 2003 | 7.445 | 7.593 | 7.406 | 7.593 | 27,842 | +0.07(+0.91%) |
Mar 11, 2003 | 7.383 | 7.536 | 7.377 | 7.525 | 17,093 | -0.02(-0.30%) |
Mar 10, 2003 | 7.462 | 7.553 | 7.445 | 7.548 | 20,617 | +0.00(+0.00%) |
Mar 07, 2003 | 7.462 | 7.593 | 7.462 | 7.548 | 29,186 | +0.00(+0.00%) |
Mar 06, 2003 | 7.411 | 7.593 | 7.411 | 7.548 | 118,241 | +0.09(+1.22%) |
Mar 05, 2003 | 7.377 | 7.479 | 7.366 | 7.457 | 92,866 | +0.06(+0.84%) |
Mar 04, 2003 | 7.394 | 7.406 | 7.377 | 7.394 | 153,661 | +0.02(+0.23%) |