Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.170 | 9.352 | 9.141 | 9.338 | 164,678 | +0.24(+2.63%) |
May 29, 2003 | 9.036 | 9.275 | 9.036 | 9.099 | 99,262 | -0.08(-0.84%) |
May 28, 2003 | 9.247 | 9.268 | 9.113 | 9.177 | 577,512 | +0.07(+0.77%) |
May 27, 2003 | 9.015 | 9.177 | 8.987 | 9.106 | 100,542 | +0.07(+0.78%) |
May 23, 2003 | 8.790 | 9.212 | 8.790 | 9.036 | 198,950 | +0.18(+1.98%) |
May 22, 2003 | 8.593 | 9.029 | 8.558 | 8.860 | 193,120 | +0.20(+2.27%) |
May 21, 2003 | 8.860 | 8.860 | 8.663 | 8.663 | 184,161 | -0.25(-2.84%) |
May 20, 2003 | 8.867 | 8.987 | 8.776 | 8.916 | 220,851 | +0.15(+1.77%) |
May 19, 2003 | 8.825 | 8.987 | 8.755 | 8.762 | 249,719 | -0.06(-0.72%) |
May 16, 2003 | 8.930 | 9.001 | 8.804 | 8.825 | 161,407 | -0.15(-1.65%) |
May 15, 2003 | 8.945 | 9.022 | 8.811 | 8.973 | 581,920 | +0.10(+1.11%) |
May 14, 2003 | 9.001 | 9.036 | 8.783 | 8.874 | 129,694 | -0.17(-1.87%) |
May 13, 2003 | 8.720 | 9.092 | 8.670 | 9.043 | 253,559 | +0.32(+3.71%) |
May 12, 2003 | 8.776 | 8.895 | 8.670 | 8.720 | 78,641 | +0.00(+0.00%) |
May 09, 2003 | 8.579 | 8.734 | 8.509 | 8.720 | 66,554 | +0.17(+1.97%) |
May 08, 2003 | 8.509 | 8.684 | 8.502 | 8.551 | 61,718 | -0.02(-0.25%) |
May 07, 2003 | 8.684 | 8.705 | 8.572 | 8.572 | 103,244 | -0.15(-1.77%) |
May 06, 2003 | 8.438 | 8.930 | 8.438 | 8.727 | 171,504 | +0.35(+4.20%) |
May 05, 2003 | 8.277 | 8.438 | 8.227 | 8.375 | 129,979 | +0.10(+1.19%) |
May 02, 2003 | 8.080 | 8.277 | 8.009 | 8.277 | 148,608 | +0.27(+3.34%) |
May 01, 2003 | 8.122 | 8.136 | 7.777 | 8.009 | 119,313 | -0.04(-0.52%) |
Apr 30, 2003 | 7.981 | 8.115 | 7.770 | 8.052 | 111,634 | +0.14(+1.78%) |
Apr 29, 2003 | 8.087 | 8.087 | 7.911 | 7.911 | 115,616 | -0.15(-1.83%) |
Apr 28, 2003 | 8.030 | 8.227 | 8.016 | 8.059 | 89,591 | +0.08(+1.06%) |
Apr 25, 2003 | 7.848 | 8.052 | 7.777 | 7.974 | 64,136 | +0.13(+1.61%) |
Apr 24, 2003 | 8.016 | 8.016 | 7.812 | 7.848 | 104,666 | -0.22(-2.70%) |
Apr 23, 2003 | 7.981 | 8.066 | 7.594 | 8.066 | 205,919 | +0.09(+1.15%) |
Apr 22, 2003 | 7.876 | 8.066 | 7.834 | 7.974 | 125,997 | +0.16(+2.07%) |
Apr 21, 2003 | 7.756 | 7.904 | 7.756 | 7.812 | 80,348 | +0.05(+0.63%) |
Apr 17, 2003 | 7.630 | 7.834 | 7.630 | 7.763 | 61,434 | +0.15(+1.94%) |
Apr 16, 2003 | 7.805 | 7.805 | 7.559 | 7.616 | 125,570 | -0.05(-0.64%) |
Apr 15, 2003 | 7.686 | 7.841 | 7.630 | 7.665 | 69,824 | -0.09(-1.18%) |
Apr 14, 2003 | 7.672 | 7.798 | 7.672 | 7.756 | 111,776 | +0.15(+2.04%) |
Apr 11, 2003 | 7.756 | 7.784 | 7.531 | 7.601 | 70,820 | -0.20(-2.52%) |
Apr 10, 2003 | 7.524 | 7.812 | 7.524 | 7.798 | 91,867 | +0.23(+2.97%) |
Apr 09, 2003 | 7.594 | 7.805 | 7.538 | 7.573 | 74,091 | -0.08(-1.01%) |
Apr 08, 2003 | 7.735 | 7.791 | 7.651 | 7.651 | 155,861 | -0.11(-1.45%) |
Apr 07, 2003 | 7.700 | 7.897 | 7.686 | 7.763 | 146,902 | +0.11(+1.38%) |
Apr 04, 2003 | 7.946 | 7.981 | 7.623 | 7.658 | 69,824 | -0.27(-3.37%) |
Apr 03, 2003 | 7.918 | 8.002 | 7.841 | 7.925 | 190,418 | +0.08(+0.99%) |
Apr 02, 2003 | 7.630 | 7.869 | 7.573 | 7.848 | 161,692 | +0.15(+1.92%) |
Apr 01, 2003 | 7.454 | 7.735 | 7.426 | 7.700 | 124,006 | +0.20(+2.72%) |
Mar 31, 2003 | 7.461 | 7.665 | 7.313 | 7.496 | 132,112 | -0.04(-0.47%) |
Mar 28, 2003 | 7.573 | 7.672 | 7.524 | 7.531 | 130,263 | -0.04(-0.56%) |
Mar 27, 2003 | 7.524 | 7.623 | 7.461 | 7.573 | 135,809 | +0.09(+1.22%) |
Mar 26, 2003 | 7.735 | 7.735 | 7.426 | 7.482 | 100,684 | -0.25(-3.27%) |
Mar 25, 2003 | 7.665 | 7.770 | 7.524 | 7.735 | 151,168 | +0.07(+0.92%) |
Mar 24, 2003 | 7.805 | 7.805 | 7.510 | 7.665 | 244,742 | -0.33(-4.13%) |
Mar 21, 2003 | 7.538 | 7.995 | 7.524 | 7.995 | 222,984 | +0.49(+6.46%) |
Mar 20, 2003 | 7.630 | 7.693 | 7.419 | 7.510 | 163,398 | -0.18(-2.38%) |
Mar 19, 2003 | 7.524 | 7.700 | 7.454 | 7.693 | 98,266 | +0.20(+2.72%) |
Mar 18, 2003 | 7.524 | 7.559 | 7.383 | 7.489 | 129,126 | +0.13(+1.72%) |
Mar 17, 2003 | 7.116 | 7.419 | 7.102 | 7.362 | 134,814 | +0.32(+4.49%) |
Mar 14, 2003 | 7.067 | 7.229 | 6.997 | 7.046 | 210,327 | -0.02(-0.30%) |
Mar 13, 2003 | 7.137 | 7.271 | 7.046 | 7.067 | 190,133 | +0.00(+0.00%) |
Mar 12, 2003 | 6.997 | 7.194 | 6.891 | 7.067 | 246,164 | +0.14(+2.03%) |
Mar 11, 2003 | 6.926 | 7.102 | 6.919 | 6.926 | 109,927 | +0.07(+1.03%) |
Mar 10, 2003 | 6.997 | 7.004 | 6.786 | 6.856 | 229,810 | -0.15(-2.11%) |
Mar 07, 2003 | 7.067 | 7.201 | 6.997 | 7.004 | 158,990 | -0.06(-0.90%) |
Mar 06, 2003 | 7.046 | 7.173 | 7.032 | 7.067 | 216,300 | +0.00(+0.00%) |
Mar 05, 2003 | 7.004 | 7.243 | 7.004 | 7.067 | 195,111 | +0.04(+0.50%) |
Mar 04, 2003 | 7.123 | 7.123 | 7.025 | 7.032 | 189,849 | -0.10(-1.38%) |