Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.388 | 9.812 | 9.388 | 9.700 | 263,070 | +0.30(+3.24%) |
May 29, 2003 | 9.785 | 9.808 | 9.392 | 9.397 | 222,581 | -0.40(-4.11%) |
May 28, 2003 | 9.678 | 9.812 | 9.674 | 9.799 | 201,329 | +0.11(+1.15%) |
May 27, 2003 | 9.714 | 9.835 | 9.625 | 9.687 | 330,180 | +0.05(+0.56%) |
May 23, 2003 | 9.432 | 9.633 | 9.343 | 9.633 | 220,344 | +0.17(+1.79%) |
May 22, 2003 | 9.441 | 9.544 | 9.392 | 9.464 | 164,643 | +0.04(+0.43%) |
May 21, 2003 | 9.446 | 9.499 | 9.365 | 9.423 | 149,431 | -0.01(-0.09%) |
May 20, 2003 | 9.298 | 9.477 | 9.298 | 9.432 | 124,824 | +0.04(+0.48%) |
May 19, 2003 | 9.388 | 9.513 | 9.271 | 9.388 | 193,724 | -0.02(-0.24%) |
May 16, 2003 | 9.490 | 9.499 | 9.347 | 9.410 | 149,431 | -0.00(-0.05%) |
May 15, 2003 | 9.495 | 9.495 | 9.307 | 9.414 | 157,708 | -0.02(-0.19%) |
May 14, 2003 | 9.209 | 9.455 | 9.155 | 9.432 | 257,254 | +0.20(+2.18%) |
May 13, 2003 | 9.356 | 9.356 | 9.173 | 9.231 | 229,963 | -0.14(-1.53%) |
May 12, 2003 | 9.298 | 9.495 | 9.276 | 9.374 | 381,408 | +0.01(+0.10%) |
May 09, 2003 | 9.432 | 9.522 | 9.325 | 9.365 | 441,359 | -0.25(-2.56%) |
May 08, 2003 | 9.522 | 9.611 | 9.486 | 9.611 | 369,999 | +0.08(+0.89%) |
May 07, 2003 | 9.602 | 9.611 | 9.486 | 9.526 | 265,307 | -0.07(-0.70%) |
May 06, 2003 | 9.499 | 9.611 | 9.499 | 9.593 | 264,189 | +0.13(+1.32%) |
May 05, 2003 | 9.432 | 9.607 | 9.432 | 9.468 | 295,507 | +0.05(+0.57%) |
May 02, 2003 | 9.459 | 9.526 | 9.379 | 9.414 | 340,694 | -0.04(-0.47%) |
May 01, 2003 | 9.388 | 9.477 | 9.379 | 9.459 | 415,634 | +0.08(+0.86%) |
Apr 30, 2003 | 9.262 | 9.388 | 9.262 | 9.379 | 322,127 | +0.12(+1.25%) |
Apr 29, 2003 | 9.164 | 9.276 | 9.151 | 9.262 | 186,118 | +0.12(+1.32%) |
Apr 28, 2003 | 9.155 | 9.164 | 9.115 | 9.142 | 177,841 | +0.00(+0.05%) |
Apr 25, 2003 | 9.097 | 9.164 | 9.097 | 9.137 | 145,628 | +0.10(+1.14%) |
Apr 24, 2003 | 9.137 | 9.137 | 9.008 | 9.034 | 120,797 | -0.08(-0.93%) |
Apr 23, 2003 | 9.110 | 9.119 | 8.963 | 9.119 | 165,761 | +0.04(+0.49%) |
Apr 22, 2003 | 8.976 | 9.106 | 8.976 | 9.075 | 140,930 | +0.10(+1.10%) |
Apr 21, 2003 | 8.976 | 9.048 | 8.963 | 8.976 | 125,942 | +0.02(+0.25%) |
Apr 17, 2003 | 8.941 | 8.954 | 8.914 | 8.954 | 108,494 | +0.02(+0.20%) |
Apr 16, 2003 | 8.932 | 8.941 | 8.856 | 8.936 | 113,639 | +0.03(+0.35%) |
Apr 15, 2003 | 8.932 | 8.941 | 8.873 | 8.905 | 135,338 | -0.01(-0.10%) |
Apr 14, 2003 | 8.914 | 8.927 | 8.775 | 8.914 | 138,470 | +0.07(+0.76%) |
Apr 11, 2003 | 8.900 | 8.900 | 8.762 | 8.847 | 117,442 | +0.06(+0.66%) |
Apr 10, 2003 | 8.744 | 8.838 | 8.717 | 8.789 | 100,441 | +0.02(+0.25%) |
Apr 09, 2003 | 8.775 | 8.811 | 8.672 | 8.766 | 151,892 | -0.01(-0.10%) |
Apr 08, 2003 | 8.717 | 8.784 | 8.654 | 8.775 | 153,234 | +0.06(+0.67%) |
Apr 07, 2003 | 8.637 | 8.762 | 8.538 | 8.717 | 144,286 | +0.11(+1.25%) |
Apr 04, 2003 | 8.494 | 8.628 | 8.485 | 8.610 | 82,545 | +0.12(+1.37%) |
Apr 03, 2003 | 8.538 | 8.561 | 8.458 | 8.494 | 150,549 | -0.08(-0.99%) |
Apr 02, 2003 | 8.605 | 8.605 | 8.498 | 8.578 | 116,547 | -0.03(-0.31%) |
Apr 01, 2003 | 8.605 | 8.717 | 8.520 | 8.605 | 196,184 | -0.02(-0.26%) |
Mar 31, 2003 | 8.650 | 8.762 | 8.538 | 8.628 | 148,536 | -0.05(-0.57%) |
Mar 28, 2003 | 8.757 | 8.762 | 8.538 | 8.677 | 129,298 | -0.08(-0.92%) |
Mar 27, 2003 | 8.605 | 8.757 | 8.561 | 8.757 | 67,333 | +0.19(+2.19%) |
Mar 26, 2003 | 8.708 | 8.771 | 8.538 | 8.570 | 165,314 | -0.19(-2.14%) |
Mar 25, 2003 | 8.659 | 8.757 | 8.614 | 8.757 | 122,363 | +0.13(+1.50%) |
Mar 24, 2003 | 8.672 | 8.704 | 8.516 | 8.628 | 127,508 | -0.04(-0.52%) |
Mar 21, 2003 | 8.623 | 8.771 | 8.565 | 8.672 | 99,322 | +0.05(+0.57%) |
Mar 20, 2003 | 8.538 | 8.650 | 8.502 | 8.623 | 82,097 | +0.13(+1.58%) |
Mar 19, 2003 | 8.695 | 8.695 | 8.404 | 8.489 | 153,234 | -0.12(-1.35%) |
Mar 18, 2003 | 8.583 | 8.668 | 8.382 | 8.605 | 155,471 | +0.06(+0.68%) |
Mar 17, 2003 | 8.538 | 8.717 | 8.440 | 8.547 | 148,089 | -0.08(-0.93%) |
Mar 14, 2003 | 8.471 | 8.628 | 8.382 | 8.628 | 128,851 | +0.16(+1.90%) |
Mar 13, 2003 | 8.494 | 8.516 | 8.310 | 8.467 | 247,188 | +0.02(+0.21%) |
Mar 12, 2003 | 8.538 | 8.663 | 8.382 | 8.449 | 194,171 | -0.13(-1.46%) |
Mar 11, 2003 | 8.717 | 8.739 | 8.543 | 8.574 | 119,008 | -0.13(-1.49%) |
Mar 10, 2003 | 8.739 | 8.784 | 8.637 | 8.704 | 110,283 | -0.05(-0.61%) |
Mar 07, 2003 | 8.726 | 8.824 | 8.717 | 8.757 | 152,786 | +0.00(+0.05%) |
Mar 06, 2003 | 8.780 | 8.820 | 8.726 | 8.753 | 107,599 | +0.02(+0.20%) |
Mar 05, 2003 | 8.717 | 8.789 | 8.677 | 8.735 | 121,245 | +0.06(+0.72%) |
Mar 04, 2003 | 8.650 | 8.708 | 8.605 | 8.672 | 122,363 | -0.01(-0.15%) |