Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.433 | 9.459 | 9.407 | 9.420 | 93,122 | +0.01(+0.07%) |
May 29, 2003 | 9.472 | 9.472 | 9.388 | 9.414 | 51,255 | -0.04(-0.41%) |
May 28, 2003 | 9.479 | 9.479 | 9.388 | 9.453 | 137,297 | +0.01(+0.14%) |
May 27, 2003 | 9.492 | 9.518 | 9.433 | 9.440 | 149,611 | -0.05(-0.55%) |
May 23, 2003 | 9.453 | 9.518 | 9.446 | 9.492 | 144,993 | +0.03(+0.34%) |
May 22, 2003 | 9.479 | 9.518 | 9.407 | 9.459 | 88,196 | -0.01(-0.07%) |
May 21, 2003 | 9.453 | 9.479 | 9.381 | 9.466 | 114,517 | +0.05(+0.48%) |
May 20, 2003 | 9.362 | 9.446 | 9.362 | 9.420 | 115,133 | +0.06(+0.62%) |
May 19, 2003 | 9.355 | 9.420 | 9.349 | 9.362 | 156,845 | +0.01(+0.14%) |
May 16, 2003 | 9.290 | 9.349 | 9.258 | 9.349 | 93,276 | +0.05(+0.49%) |
May 15, 2003 | 9.264 | 9.316 | 9.238 | 9.303 | 75,883 | +0.03(+0.35%) |
May 14, 2003 | 9.245 | 9.297 | 9.238 | 9.271 | 110,207 | +0.03(+0.35%) |
May 13, 2003 | 9.277 | 9.303 | 9.238 | 9.238 | 107,744 | -0.08(-0.91%) |
May 12, 2003 | 9.264 | 9.323 | 9.264 | 9.323 | 107,744 | +0.05(+0.49%) |
May 09, 2003 | 9.251 | 9.297 | 9.232 | 9.277 | 142,223 | +0.05(+0.56%) |
May 08, 2003 | 9.225 | 9.251 | 9.187 | 9.225 | 127,754 | -0.03(-0.28%) |
May 07, 2003 | 9.187 | 9.258 | 9.187 | 9.251 | 85,734 | +0.06(+0.71%) |
May 06, 2003 | 9.187 | 9.225 | 9.161 | 9.187 | 102,049 | -0.05(-0.49%) |
May 05, 2003 | 9.206 | 9.232 | 9.167 | 9.232 | 82,655 | +0.01(+0.07%) |
May 02, 2003 | 9.193 | 9.225 | 9.161 | 9.225 | 84,656 | +0.06(+0.64%) |
May 01, 2003 | 9.206 | 9.225 | 9.148 | 9.167 | 103,127 | +0.02(+0.21%) |
Apr 30, 2003 | 9.161 | 9.212 | 9.148 | 9.148 | 87,889 | -0.01(-0.14%) |
Apr 29, 2003 | 9.193 | 9.193 | 9.128 | 9.161 | 57,874 | +0.01(+0.14%) |
Apr 28, 2003 | 9.180 | 9.200 | 9.135 | 9.148 | 61,876 | +0.01(+0.07%) |
Apr 25, 2003 | 9.174 | 9.193 | 9.135 | 9.141 | 82,809 | -0.03(-0.35%) |
Apr 24, 2003 | 9.148 | 9.174 | 9.135 | 9.174 | 145,455 | +0.05(+0.50%) |
Apr 23, 2003 | 9.102 | 9.148 | 9.050 | 9.128 | 60,952 | +0.07(+0.79%) |
Apr 22, 2003 | 9.070 | 9.096 | 9.044 | 9.057 | 154,383 | -0.03(-0.29%) |
Apr 21, 2003 | 9.057 | 9.089 | 9.005 | 9.083 | 91,429 | +0.03(+0.36%) |
Apr 17, 2003 | 8.972 | 9.070 | 8.972 | 9.050 | 102,049 | +0.07(+0.80%) |
Apr 16, 2003 | 8.972 | 9.011 | 8.966 | 8.979 | 74,036 | +0.00(+0.00%) |
Apr 15, 2003 | 9.031 | 9.031 | 8.979 | 8.979 | 52,795 | -0.05(-0.58%) |
Apr 14, 2003 | 9.011 | 9.050 | 8.966 | 9.031 | 48,639 | +0.03(+0.36%) |
Apr 11, 2003 | 8.979 | 9.031 | 8.914 | 8.998 | 141,299 | -0.04(-0.43%) |
Apr 10, 2003 | 9.070 | 9.083 | 9.037 | 9.037 | 87,889 | -0.04(-0.43%) |
Apr 09, 2003 | 9.057 | 9.089 | 9.044 | 9.076 | 59,105 | +0.02(+0.22%) |
Apr 08, 2003 | 9.024 | 9.063 | 9.005 | 9.057 | 76,652 | +0.08(+0.87%) |
Apr 07, 2003 | 9.031 | 9.044 | 8.966 | 8.979 | 86,349 | -0.10(-1.07%) |
Apr 04, 2003 | 9.057 | 9.076 | 8.992 | 9.076 | 65,108 | +0.02(+0.22%) |
Apr 03, 2003 | 9.070 | 9.070 | 8.992 | 9.057 | 59,259 | -0.01(-0.07%) |
Apr 02, 2003 | 9.070 | 9.083 | 9.005 | 9.063 | 90,044 | -0.01(-0.14%) |
Apr 01, 2003 | 9.063 | 9.089 | 9.024 | 9.076 | 85,426 | +0.05(+0.50%) |
Mar 31, 2003 | 9.005 | 9.031 | 8.998 | 9.031 | 49,100 | +0.05(+0.58%) |
Mar 28, 2003 | 8.953 | 8.979 | 8.920 | 8.979 | 55,719 | +0.07(+0.80%) |
Mar 27, 2003 | 8.901 | 8.946 | 8.849 | 8.907 | 105,128 | +0.01(+0.07%) |
Mar 26, 2003 | 8.849 | 8.901 | 8.829 | 8.901 | 64,031 | +0.03(+0.29%) |
Mar 25, 2003 | 8.868 | 8.888 | 8.855 | 8.875 | 76,498 | +0.01(+0.15%) |
Mar 24, 2003 | 8.823 | 8.862 | 8.777 | 8.862 | 73,574 | +0.05(+0.52%) |
Mar 21, 2003 | 8.849 | 8.881 | 8.810 | 8.816 | 166,696 | -0.07(-0.80%) |
Mar 20, 2003 | 8.901 | 8.901 | 8.855 | 8.888 | 52,333 | +0.01(+0.15%) |
Mar 19, 2003 | 8.842 | 8.894 | 8.842 | 8.875 | 123,444 | +0.01(+0.07%) |
Mar 18, 2003 | 8.927 | 8.927 | 8.810 | 8.868 | 153,305 | -0.01(-0.07%) |
Mar 17, 2003 | 8.927 | 8.959 | 8.868 | 8.875 | 66,801 | -0.05(-0.51%) |
Mar 14, 2003 | 8.966 | 8.966 | 8.881 | 8.920 | 67,109 | -0.01(-0.15%) |
Mar 13, 2003 | 8.972 | 9.024 | 8.914 | 8.933 | 76,652 | -0.10(-1.08%) |
Mar 12, 2003 | 9.148 | 9.148 | 9.011 | 9.031 | 102,973 | -0.07(-0.79%) |
Mar 11, 2003 | 9.050 | 9.122 | 9.050 | 9.102 | 132,372 | +0.05(+0.50%) |
Mar 10, 2003 | 9.044 | 9.076 | 9.024 | 9.057 | 90,659 | +0.01(+0.14%) |
Mar 07, 2003 | 8.998 | 9.044 | 8.966 | 9.044 | 90,967 | +0.04(+0.43%) |
Mar 06, 2003 | 8.966 | 9.005 | 8.959 | 9.005 | 44,483 | +0.06(+0.73%) |
Mar 05, 2003 | 8.966 | 8.998 | 8.940 | 8.940 | 69,880 | -0.03(-0.29%) |
Mar 04, 2003 | 9.005 | 9.005 | 8.953 | 8.966 | 70,803 | -0.02(-0.22%) |