Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.162 | 9.191 | 9.026 | 9.191 | 76,567 | +0.10(+1.10%) |
May 29, 2003 | 8.985 | 9.144 | 8.908 | 9.091 | 46,923 | +0.09(+0.98%) |
May 28, 2003 | 8.985 | 9.097 | 8.967 | 9.002 | 60,983 | +0.06(+0.73%) |
May 27, 2003 | 8.997 | 9.115 | 8.914 | 8.938 | 124,845 | -0.09(-1.05%) |
May 23, 2003 | 9.085 | 9.085 | 8.997 | 9.032 | 23,885 | -0.01(-0.07%) |
May 22, 2003 | 8.967 | 9.109 | 8.967 | 9.038 | 90,796 | +0.00(+0.00%) |
May 21, 2003 | 9.026 | 9.038 | 8.967 | 9.038 | 44,212 | +0.01(+0.13%) |
May 20, 2003 | 9.008 | 9.038 | 8.979 | 9.026 | 55,223 | +0.02(+0.26%) |
May 19, 2003 | 8.973 | 9.038 | 8.961 | 9.002 | 44,720 | -0.07(-0.78%) |
May 16, 2003 | 9.121 | 9.144 | 9.002 | 9.073 | 38,114 | -0.02(-0.19%) |
May 15, 2003 | 9.002 | 9.209 | 8.973 | 9.091 | 43,365 | +0.09(+0.98%) |
May 14, 2003 | 9.008 | 9.008 | 8.926 | 9.002 | 26,595 | -0.01(-0.07%) |
May 13, 2003 | 9.079 | 9.245 | 8.914 | 9.008 | 105,703 | -0.08(-0.91%) |
May 12, 2003 | 9.079 | 9.150 | 8.926 | 9.091 | 66,742 | +0.13(+1.45%) |
May 09, 2003 | 9.002 | 9.032 | 8.896 | 8.961 | 31,338 | +0.04(+0.46%) |
May 08, 2003 | 8.879 | 8.961 | 8.855 | 8.920 | 47,939 | +0.06(+0.73%) |
May 07, 2003 | 8.890 | 8.896 | 8.837 | 8.855 | 29,983 | -0.04(-0.40%) |
May 06, 2003 | 8.884 | 8.902 | 8.843 | 8.890 | 17,786 | +0.05(+0.60%) |
May 05, 2003 | 8.855 | 8.908 | 8.825 | 8.837 | 35,234 | -0.05(-0.53%) |
May 02, 2003 | 8.914 | 8.914 | 8.855 | 8.884 | 25,409 | -0.03(-0.33%) |
May 01, 2003 | 8.908 | 8.914 | 8.879 | 8.914 | 44,890 | +0.03(+0.33%) |
Apr 30, 2003 | 8.867 | 8.884 | 8.837 | 8.884 | 39,300 | +0.05(+0.60%) |
Apr 29, 2003 | 8.861 | 8.884 | 8.831 | 8.831 | 27,611 | +0.01(+0.13%) |
Apr 28, 2003 | 8.855 | 8.884 | 8.819 | 8.819 | 25,240 | -0.02(-0.20%) |
Apr 25, 2003 | 8.855 | 8.867 | 8.802 | 8.837 | 32,693 | -0.01(-0.13%) |
Apr 24, 2003 | 8.884 | 8.908 | 8.808 | 8.849 | 32,185 | -0.04(-0.40%) |
Apr 23, 2003 | 8.914 | 8.914 | 8.814 | 8.884 | 66,403 | +0.00(+0.00%) |
Apr 22, 2003 | 8.908 | 8.914 | 8.855 | 8.884 | 29,644 | -0.09(-0.99%) |
Apr 21, 2003 | 8.908 | 8.973 | 8.855 | 8.973 | 37,098 | +0.07(+0.80%) |
Apr 17, 2003 | 8.914 | 8.914 | 8.855 | 8.902 | 24,054 | -0.01(-0.13%) |
Apr 16, 2003 | 8.831 | 8.914 | 8.796 | 8.914 | 53,529 | +0.08(+0.94%) |
Apr 15, 2003 | 8.796 | 8.843 | 8.790 | 8.831 | 24,223 | +0.04(+0.47%) |
Apr 14, 2003 | 8.943 | 8.943 | 8.790 | 8.790 | 28,119 | -0.06(-0.73%) |
Apr 11, 2003 | 8.861 | 8.914 | 8.825 | 8.855 | 19,480 | -0.02(-0.27%) |
Apr 10, 2003 | 8.831 | 8.879 | 8.825 | 8.879 | 10,672 | +0.02(+0.27%) |
Apr 09, 2003 | 8.855 | 8.879 | 8.825 | 8.855 | 18,972 | -0.01(-0.13%) |
Apr 08, 2003 | 8.831 | 8.879 | 8.831 | 8.867 | 12,874 | -0.01(-0.07%) |
Apr 07, 2003 | 8.861 | 8.896 | 8.766 | 8.873 | 90,458 | -0.08(-0.92%) |
Apr 04, 2003 | 8.890 | 8.967 | 8.855 | 8.955 | 40,824 | +0.06(+0.73%) |
Apr 03, 2003 | 8.855 | 8.890 | 8.831 | 8.890 | 31,507 | +0.04(+0.40%) |
Apr 02, 2003 | 8.855 | 8.855 | 8.802 | 8.855 | 59,627 | +0.05(+0.60%) |
Apr 01, 2003 | 8.825 | 8.867 | 8.772 | 8.802 | 34,048 | -0.11(-1.26%) |
Mar 31, 2003 | 8.855 | 8.973 | 8.796 | 8.914 | 57,425 | +0.08(+0.94%) |
Mar 28, 2003 | 8.784 | 8.831 | 8.784 | 8.831 | 19,141 | +0.04(+0.47%) |
Mar 27, 2003 | 8.802 | 8.808 | 8.784 | 8.790 | 23,715 | -0.01(-0.13%) |
Mar 26, 2003 | 8.778 | 8.825 | 8.778 | 8.802 | 22,699 | -0.05(-0.60%) |
Mar 25, 2003 | 8.796 | 8.861 | 8.749 | 8.855 | 91,982 | +0.06(+0.67%) |
Mar 24, 2003 | 8.737 | 8.849 | 8.737 | 8.796 | 25,578 | +0.04(+0.47%) |
Mar 21, 2003 | 8.808 | 8.819 | 8.755 | 8.755 | 16,092 | +0.02(+0.20%) |
Mar 20, 2003 | 8.825 | 8.837 | 8.737 | 8.737 | 27,781 | -0.05(-0.60%) |
Mar 19, 2003 | 8.825 | 8.837 | 8.755 | 8.790 | 11,010 | +0.04(+0.40%) |
Mar 18, 2003 | 8.690 | 8.814 | 8.690 | 8.755 | 15,076 | +0.01(+0.07%) |
Mar 17, 2003 | 8.648 | 8.749 | 8.648 | 8.749 | 11,010 | +0.09(+1.09%) |
Mar 14, 2003 | 8.678 | 8.849 | 8.636 | 8.654 | 45,906 | -0.01(-0.14%) |
Mar 13, 2003 | 8.784 | 8.784 | 8.666 | 8.666 | 39,300 | -0.10(-1.14%) |
Mar 12, 2003 | 8.849 | 8.879 | 8.642 | 8.766 | 76,059 | -0.07(-0.80%) |
Mar 11, 2003 | 8.802 | 8.914 | 8.796 | 8.837 | 39,808 | -0.02(-0.20%) |
Mar 10, 2003 | 8.766 | 8.855 | 8.766 | 8.855 | 41,332 | +0.02(+0.20%) |
Mar 07, 2003 | 8.855 | 8.855 | 8.784 | 8.837 | 9,147 | -0.02(-0.20%) |
Mar 06, 2003 | 8.849 | 8.855 | 8.849 | 8.855 | 15,415 | +0.00(+0.00%) |
Mar 05, 2003 | 8.855 | 8.855 | 8.814 | 8.855 | 75,890 | +0.00(+0.00%) |
Mar 04, 2003 | 8.849 | 8.855 | 8.849 | 8.855 | 30,322 | +0.05(+0.54%) |