Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.581 | 9.645 | 9.581 | 9.639 | 42,793 | +0.09(+0.91%) |
May 29, 2003 | 9.547 | 9.553 | 9.495 | 9.553 | 52,841 | +0.00(+0.00%) |
May 28, 2003 | 9.553 | 9.610 | 9.512 | 9.553 | 24,775 | +0.04(+0.42%) |
May 27, 2003 | 9.449 | 9.512 | 9.397 | 9.512 | 67,741 | +0.10(+1.10%) |
May 23, 2003 | 9.368 | 9.414 | 9.368 | 9.408 | 20,616 | +0.06(+0.62%) |
May 22, 2003 | 9.322 | 9.356 | 9.322 | 9.351 | 4,158 | +0.10(+1.12%) |
May 21, 2003 | 9.293 | 9.293 | 9.247 | 9.247 | 39,674 | -0.06(-0.62%) |
May 20, 2003 | 9.299 | 9.316 | 9.270 | 9.304 | 37,942 | -0.01(-0.12%) |
May 19, 2003 | 9.258 | 9.351 | 9.258 | 9.316 | 27,200 | +0.06(+0.69%) |
May 16, 2003 | 9.247 | 9.252 | 9.218 | 9.252 | 22,522 | +0.00(+0.00%) |
May 15, 2003 | 9.200 | 9.252 | 9.200 | 9.252 | 20,097 | +0.08(+0.88%) |
May 14, 2003 | 9.177 | 9.183 | 9.125 | 9.172 | 25,814 | +0.06(+0.63%) |
May 13, 2003 | 9.091 | 9.120 | 9.062 | 9.114 | 36,902 | +0.06(+0.64%) |
May 12, 2003 | 8.935 | 9.056 | 8.935 | 9.056 | 59,771 | +0.11(+1.23%) |
May 09, 2003 | 8.889 | 8.947 | 8.848 | 8.947 | 218,297 | +0.12(+1.31%) |
May 08, 2003 | 8.854 | 8.854 | 8.831 | 8.831 | 17,498 | -0.08(-0.84%) |
May 07, 2003 | 8.947 | 8.947 | 8.808 | 8.906 | 38,981 | +0.02(+0.19%) |
May 06, 2003 | 8.877 | 8.941 | 8.848 | 8.889 | 31,531 | +0.01(+0.13%) |
May 05, 2003 | 8.900 | 8.941 | 8.802 | 8.877 | 38,115 | +0.16(+1.85%) |
May 02, 2003 | 8.658 | 8.716 | 8.658 | 8.716 | 10,568 | +0.06(+0.73%) |
May 01, 2003 | 8.658 | 8.658 | 8.623 | 8.652 | 20,270 | +0.11(+1.28%) |
Apr 30, 2003 | 8.554 | 8.652 | 8.542 | 8.542 | 29,799 | -0.03(-0.34%) |
Apr 29, 2003 | 8.635 | 8.658 | 8.571 | 8.571 | 27,373 | -0.08(-0.93%) |
Apr 28, 2003 | 8.508 | 8.658 | 8.508 | 8.652 | 16,632 | +0.20(+2.39%) |
Apr 25, 2003 | 8.433 | 8.450 | 8.392 | 8.450 | 11,088 | +0.04(+0.48%) |
Apr 24, 2003 | 8.415 | 8.427 | 8.404 | 8.410 | 6,237 | -0.02(-0.21%) |
Apr 23, 2003 | 8.398 | 8.433 | 8.398 | 8.427 | 18,191 | +0.05(+0.62%) |
Apr 22, 2003 | 8.346 | 8.415 | 8.346 | 8.375 | 18,884 | +0.03(+0.35%) |
Apr 21, 2003 | 8.254 | 8.346 | 8.167 | 8.346 | 15,765 | +0.12(+1.40%) |
Apr 17, 2003 | 8.173 | 8.231 | 8.173 | 8.231 | 21,483 | +0.00(+0.00%) |
Apr 16, 2003 | 8.167 | 8.231 | 8.162 | 8.231 | 24,081 | +0.08(+0.99%) |
Apr 15, 2003 | 8.075 | 8.167 | 8.075 | 8.150 | 22,002 | +0.10(+1.22%) |
Apr 14, 2003 | 8.000 | 8.058 | 8.000 | 8.052 | 8,835 | +0.05(+0.65%) |
Apr 11, 2003 | 8.000 | 8.011 | 8.000 | 8.000 | 11,261 | +0.03(+0.36%) |
Apr 10, 2003 | 7.936 | 8.023 | 7.913 | 7.971 | 13,167 | +0.08(+1.02%) |
Apr 09, 2003 | 7.890 | 7.931 | 7.890 | 7.890 | 17,325 | +0.01(+0.15%) |
Apr 08, 2003 | 7.884 | 7.884 | 7.879 | 7.879 | 3,638 | -0.03(-0.36%) |
Apr 07, 2003 | 7.879 | 7.936 | 7.879 | 7.908 | 12,993 | +0.08(+1.03%) |
Apr 04, 2003 | 7.769 | 7.827 | 7.769 | 7.827 | 7,969 | +0.08(+1.04%) |
Apr 03, 2003 | 7.717 | 7.746 | 7.717 | 7.746 | 11,954 | +0.03(+0.37%) |
Apr 02, 2003 | 7.596 | 7.729 | 7.596 | 7.717 | 104,124 | +0.05(+0.68%) |
Apr 01, 2003 | 7.613 | 7.688 | 7.596 | 7.665 | 35,516 | +0.02(+0.23%) |
Mar 31, 2003 | 7.758 | 7.758 | 7.648 | 7.648 | 31,358 | -0.16(-2.00%) |
Mar 28, 2003 | 7.763 | 7.804 | 7.752 | 7.804 | 2,598 | +0.04(+0.52%) |
Mar 27, 2003 | 7.746 | 7.769 | 7.746 | 7.763 | 4,331 | +0.02(+0.22%) |
Mar 26, 2003 | 7.734 | 7.786 | 7.717 | 7.746 | 45,391 | -0.05(-0.67%) |
Mar 25, 2003 | 7.821 | 7.844 | 7.798 | 7.798 | 51,975 | -0.05(-0.66%) |
Mar 24, 2003 | 7.890 | 7.890 | 7.850 | 7.850 | 1,732 | -0.09(-1.09%) |
Mar 21, 2003 | 7.925 | 7.936 | 7.925 | 7.936 | 11,954 | +0.05(+0.66%) |
Mar 20, 2003 | 7.792 | 7.896 | 7.792 | 7.884 | 14,726 | +0.06(+0.81%) |
Mar 19, 2003 | 7.809 | 7.827 | 7.786 | 7.821 | 7,623 | +0.07(+0.89%) |
Mar 18, 2003 | 7.746 | 7.792 | 7.682 | 7.752 | 11,088 | -0.05(-0.67%) |
Mar 17, 2003 | 7.706 | 7.804 | 7.700 | 7.804 | 41,060 | -0.02(-0.22%) |
Mar 14, 2003 | 7.856 | 7.856 | 7.821 | 7.821 | 13,340 | -0.04(-0.51%) |
Mar 13, 2003 | 7.850 | 7.861 | 7.815 | 7.861 | 44,005 | +0.04(+0.52%) |
Mar 12, 2003 | 7.908 | 7.908 | 7.792 | 7.821 | 22,695 | -0.06(-0.73%) |
Mar 11, 2003 | 7.925 | 7.925 | 7.867 | 7.879 | 15,939 | +0.01(+0.15%) |
Mar 10, 2003 | 7.856 | 7.884 | 7.856 | 7.867 | 8,316 | +0.06(+0.81%) |
Mar 07, 2003 | 7.861 | 7.861 | 7.861 | 7.804 | 3,811 | -0.06(-0.73%) |
Mar 06, 2003 | 7.908 | 7.908 | 7.861 | 7.861 | 13,860 | -0.05(-0.58%) |
Mar 05, 2003 | 7.908 | 7.908 | 7.879 | 7.908 | 3,638 | +0.06(+0.74%) |
Mar 04, 2003 | 7.936 | 7.936 | 7.850 | 7.850 | 11,434 | -0.10(-1.31%) |