Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.746 | 9.002 | 8.746 | 9.002 | 14,228 | +0.29(+3.38%) |
May 29, 2003 | 8.648 | 8.829 | 8.588 | 8.707 | 10,239 | +0.11(+1.30%) |
May 28, 2003 | 8.701 | 8.701 | 8.550 | 8.595 | 67,286 | -0.07(-0.78%) |
May 27, 2003 | 8.535 | 8.663 | 8.460 | 8.663 | 111,834 | +0.18(+2.13%) |
May 23, 2003 | 8.498 | 8.535 | 8.370 | 8.483 | 52,925 | +0.00(+0.00%) |
May 22, 2003 | 8.325 | 8.513 | 8.325 | 8.483 | 130,052 | +0.10(+1.17%) |
May 21, 2003 | 8.347 | 8.415 | 8.325 | 8.385 | 17,819 | +0.01(+0.10%) |
May 20, 2003 | 8.393 | 8.498 | 8.310 | 8.377 | 39,494 | -0.08(-0.99%) |
May 19, 2003 | 8.272 | 8.528 | 8.272 | 8.460 | 9,840 | -0.11(-1.32%) |
May 16, 2003 | 8.468 | 8.648 | 8.468 | 8.573 | 17,686 | +0.02(+0.26%) |
May 15, 2003 | 8.588 | 8.678 | 8.528 | 8.550 | 10,372 | -0.03(-0.35%) |
May 14, 2003 | 8.535 | 8.580 | 8.513 | 8.580 | 4,654 | +0.06(+0.71%) |
May 13, 2003 | 8.528 | 8.535 | 8.520 | 8.520 | 4,122 | +0.01(+0.09%) |
May 12, 2003 | 8.347 | 8.528 | 8.347 | 8.513 | 51,462 | -0.02(-0.18%) |
May 09, 2003 | 8.422 | 8.528 | 8.392 | 8.528 | 7,978 | +0.11(+1.25%) |
May 08, 2003 | 8.422 | 8.422 | 8.347 | 8.422 | 6,249 | -0.02(-0.27%) |
May 07, 2003 | 8.347 | 8.445 | 8.234 | 8.445 | 26,329 | +0.01(+0.09%) |
May 06, 2003 | 8.520 | 8.520 | 8.438 | 8.438 | 10,638 | -0.01(-0.09%) |
May 05, 2003 | 8.505 | 8.528 | 8.430 | 8.445 | 3,723 | -0.11(-1.23%) |
May 02, 2003 | 8.370 | 8.550 | 8.265 | 8.550 | 13,696 | +0.17(+2.06%) |
May 01, 2003 | 8.400 | 8.415 | 8.302 | 8.377 | 10,106 | -0.02(-0.18%) |
Apr 30, 2003 | 8.422 | 8.422 | 8.265 | 8.392 | 13,563 | -0.03(-0.36%) |
Apr 29, 2003 | 8.340 | 8.656 | 8.332 | 8.422 | 27,526 | +0.16(+1.91%) |
Apr 28, 2003 | 8.453 | 8.453 | 8.234 | 8.265 | 7,978 | -0.17(-1.96%) |
Apr 25, 2003 | 8.618 | 8.618 | 8.377 | 8.430 | 6,781 | -0.23(-2.69%) |
Apr 24, 2003 | 8.829 | 8.829 | 8.648 | 8.663 | 10,106 | -0.21(-2.37%) |
Apr 23, 2003 | 8.911 | 8.919 | 8.798 | 8.874 | 7,313 | -0.04(-0.42%) |
Apr 22, 2003 | 8.941 | 9.002 | 8.874 | 8.911 | 5,983 | +0.04(+0.42%) |
Apr 21, 2003 | 8.979 | 8.986 | 8.836 | 8.874 | 11,170 | -0.04(-0.42%) |
Apr 17, 2003 | 8.798 | 8.994 | 8.678 | 8.911 | 139,094 | +0.20(+2.24%) |
Apr 16, 2003 | 8.498 | 8.776 | 8.498 | 8.716 | 10,505 | -0.01(-0.09%) |
Apr 15, 2003 | 8.280 | 8.723 | 8.197 | 8.723 | 21,010 | +0.43(+5.17%) |
Apr 14, 2003 | 7.979 | 8.295 | 7.979 | 8.295 | 6,914 | +0.33(+4.15%) |
Apr 11, 2003 | 7.813 | 8.077 | 7.813 | 7.964 | 27,127 | +0.14(+1.83%) |
Apr 10, 2003 | 7.821 | 7.858 | 7.776 | 7.821 | 27,792 | +0.04(+0.48%) |
Apr 09, 2003 | 7.783 | 7.783 | 7.708 | 7.783 | 15,957 | +0.04(+0.49%) |
Apr 08, 2003 | 7.595 | 7.783 | 7.595 | 7.746 | 10,372 | +0.08(+1.08%) |
Apr 07, 2003 | 7.332 | 7.896 | 7.332 | 7.663 | 44,015 | +0.30(+4.09%) |
Apr 04, 2003 | 7.520 | 7.520 | 7.355 | 7.362 | 16,090 | +0.02(+0.31%) |
Apr 03, 2003 | 7.610 | 7.610 | 7.302 | 7.340 | 23,138 | -0.27(-3.56%) |
Apr 02, 2003 | 7.347 | 7.610 | 7.347 | 7.610 | 46,010 | +0.29(+3.91%) |
Apr 01, 2003 | 7.257 | 7.385 | 7.219 | 7.324 | 65,425 | +0.02(+0.30%) |
Mar 31, 2003 | 7.264 | 7.332 | 7.264 | 7.302 | 19,148 | -0.01(-0.10%) |
Mar 28, 2003 | 7.377 | 7.558 | 7.309 | 7.309 | 28,058 | -0.13(-1.71%) |
Mar 27, 2003 | 7.407 | 7.482 | 7.407 | 7.437 | 65,558 | -0.01(-0.11%) |
Mar 26, 2003 | 7.558 | 7.558 | 7.370 | 7.445 | 1,369,670 | -0.22(-2.84%) |
Mar 25, 2003 | 7.655 | 7.836 | 7.595 | 7.662 | 17,686 | +0.03(+0.39%) |
Mar 24, 2003 | 7.520 | 7.648 | 7.520 | 7.632 | 38,031 | -0.00(-0.01%) |
Mar 21, 2003 | 7.708 | 7.858 | 7.633 | 7.633 | 26,861 | +0.00(+0.00%) |
Mar 20, 2003 | 7.129 | 7.640 | 7.122 | 7.633 | 13,031 | +0.42(+5.84%) |
Mar 19, 2003 | 6.768 | 7.212 | 6.768 | 7.212 | 11,702 | +0.29(+4.24%) |
Mar 18, 2003 | 6.994 | 7.054 | 6.723 | 6.918 | 57,446 | +0.15(+2.22%) |
Mar 17, 2003 | 6.776 | 6.858 | 6.723 | 6.768 | 63,563 | -0.07(-0.99%) |
Mar 14, 2003 | 6.858 | 7.054 | 6.836 | 6.836 | 2,659 | -0.03(-0.44%) |
Mar 13, 2003 | 6.851 | 6.873 | 6.851 | 6.866 | 17,154 | +0.02(+0.22%) |
Mar 12, 2003 | 6.738 | 6.888 | 6.738 | 6.851 | 1,502,648 | -0.03(-0.44%) |
Mar 11, 2003 | 7.076 | 7.076 | 6.768 | 6.881 | 15,026 | -0.22(-3.07%) |
Mar 10, 2003 | 7.347 | 7.347 | 7.099 | 7.099 | 57,313 | -0.25(-3.38%) |
Mar 07, 2003 | 7.558 | 7.723 | 7.332 | 7.347 | 10,106 | -0.17(-2.20%) |
Mar 06, 2003 | 7.520 | 7.603 | 7.513 | 7.513 | 9,973 | +0.02(+0.29%) |
Mar 05, 2003 | 8.001 | 8.001 | 7.490 | 7.491 | 24,999 | -0.23(-3.01%) |
Mar 04, 2003 | 7.904 | 7.979 | 7.565 | 7.723 | 12,898 | -0.13(-1.63%) |