Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.637 | 9.841 | 9.621 | 9.802 | 1,407,308 | +0.18(+1.87%) |
May 29, 2003 | 9.646 | 9.752 | 9.578 | 9.623 | 1,274,697 | +0.01(+0.11%) |
May 28, 2003 | 9.320 | 9.626 | 9.297 | 9.612 | 2,201,290 | +0.25(+2.72%) |
May 27, 2003 | 9.249 | 9.404 | 9.215 | 9.357 | 1,330,326 | +0.11(+1.17%) |
May 23, 2003 | 9.186 | 9.396 | 9.174 | 9.249 | 1,058,080 | +0.04(+0.48%) |
May 22, 2003 | 9.199 | 9.242 | 9.128 | 9.204 | 586,636 | +0.01(+0.06%) |
May 21, 2003 | 9.254 | 9.265 | 9.110 | 9.199 | 662,494 | -0.06(-0.65%) |
May 20, 2003 | 9.267 | 9.325 | 9.151 | 9.259 | 658,279 | +0.03(+0.29%) |
May 19, 2003 | 9.226 | 9.259 | 9.194 | 9.233 | 493,077 | -0.04(-0.40%) |
May 16, 2003 | 9.183 | 9.361 | 9.049 | 9.270 | 2,037,492 | -0.18(-1.88%) |
May 15, 2003 | 9.398 | 9.455 | 9.343 | 9.448 | 718,404 | +0.09(+1.01%) |
May 14, 2003 | 9.564 | 9.571 | 9.345 | 9.354 | 936,426 | -0.11(-1.18%) |
May 13, 2003 | 9.450 | 9.480 | 9.398 | 9.466 | 605,179 | +0.01(+0.06%) |
May 12, 2003 | 9.501 | 9.558 | 9.448 | 9.461 | 767,571 | -0.04(-0.43%) |
May 09, 2003 | 9.396 | 9.566 | 9.382 | 9.501 | 942,888 | +0.12(+1.23%) |
May 08, 2003 | 9.459 | 9.468 | 9.293 | 9.386 | 553,483 | -0.07(-0.77%) |
May 07, 2003 | 9.420 | 9.519 | 9.379 | 9.459 | 650,413 | +0.06(+0.68%) |
May 06, 2003 | 9.316 | 9.441 | 9.279 | 9.395 | 859,725 | +0.05(+0.55%) |
May 05, 2003 | 9.445 | 9.496 | 9.306 | 9.343 | 1,034,760 | -0.10(-1.07%) |
May 02, 2003 | 9.414 | 9.512 | 9.391 | 9.445 | 1,010,879 | +0.01(+0.15%) |
May 01, 2003 | 9.526 | 9.526 | 9.183 | 9.430 | 2,269,562 | -0.10(-1.01%) |
Apr 30, 2003 | 9.468 | 9.610 | 9.373 | 9.526 | 3,664,789 | +0.15(+1.59%) |
Apr 29, 2003 | 8.526 | 9.395 | 8.411 | 9.377 | 7,071,380 | +0.57(+6.51%) |
Apr 28, 2003 | 8.702 | 8.854 | 8.685 | 8.804 | 1,023,803 | +0.13(+1.50%) |
Apr 25, 2003 | 8.667 | 8.740 | 8.642 | 8.674 | 1,103,314 | -0.01(-0.10%) |
Apr 24, 2003 | 8.889 | 8.937 | 8.651 | 8.683 | 2,962,680 | -0.48(-5.26%) |
Apr 23, 2003 | 9.005 | 9.178 | 8.870 | 9.165 | 2,088,626 | +0.17(+1.94%) |
Apr 22, 2003 | 8.834 | 9.039 | 8.779 | 8.991 | 1,560,710 | +0.16(+1.81%) |
Apr 21, 2003 | 8.791 | 8.916 | 8.786 | 8.831 | 691,994 | +0.00(+0.04%) |
Apr 17, 2003 | 8.783 | 8.891 | 8.783 | 8.827 | 954,969 | +0.04(+0.51%) |
Apr 16, 2003 | 8.934 | 8.934 | 8.770 | 8.783 | 1,285,654 | -0.15(-1.71%) |
Apr 15, 2003 | 8.966 | 8.989 | 8.863 | 8.936 | 889,506 | -0.01(-0.16%) |
Apr 14, 2003 | 8.784 | 8.978 | 8.784 | 8.950 | 849,891 | +0.17(+1.90%) |
Apr 11, 2003 | 8.629 | 8.799 | 8.629 | 8.783 | 1,014,251 | +0.20(+2.30%) |
Apr 10, 2003 | 8.565 | 8.619 | 8.533 | 8.585 | 683,565 | -0.02(-0.19%) |
Apr 09, 2003 | 8.720 | 8.781 | 8.535 | 8.601 | 895,687 | -0.12(-1.37%) |
Apr 08, 2003 | 8.729 | 8.822 | 8.674 | 8.720 | 724,023 | -0.03(-0.33%) |
Apr 07, 2003 | 8.952 | 9.071 | 8.742 | 8.749 | 988,684 | -0.10(-1.15%) |
Apr 04, 2003 | 8.871 | 8.960 | 8.809 | 8.850 | 751,276 | +0.02(+0.20%) |
Apr 03, 2003 | 8.831 | 8.870 | 8.781 | 8.832 | 790,329 | +0.03(+0.32%) |
Apr 02, 2003 | 8.747 | 8.832 | 8.710 | 8.804 | 802,410 | +0.12(+1.44%) |
Apr 01, 2003 | 8.649 | 8.710 | 8.628 | 8.679 | 1,467,994 | +0.05(+0.56%) |
Mar 31, 2003 | 8.524 | 8.674 | 8.482 | 8.631 | 1,363,760 | +0.09(+1.04%) |
Mar 28, 2003 | 8.462 | 8.556 | 8.462 | 8.542 | 1,442,708 | +0.06(+0.65%) |
Mar 27, 2003 | 8.485 | 8.505 | 8.338 | 8.487 | 1,306,445 | -0.04(-0.48%) |
Mar 26, 2003 | 8.489 | 8.553 | 8.434 | 8.528 | 766,447 | +0.03(+0.36%) |
Mar 25, 2003 | 8.491 | 8.549 | 8.412 | 8.498 | 1,133,657 | -0.01(-0.06%) |
Mar 24, 2003 | 8.672 | 8.679 | 8.446 | 8.503 | 1,192,939 | -0.20(-2.35%) |
Mar 21, 2003 | 8.569 | 8.727 | 8.523 | 8.708 | 1,737,993 | +0.24(+2.79%) |
Mar 20, 2003 | 8.519 | 8.519 | 8.370 | 8.471 | 1,548,629 | -0.06(-0.67%) |
Mar 19, 2003 | 8.494 | 8.540 | 8.435 | 8.528 | 917,040 | +0.03(+0.40%) |
Mar 18, 2003 | 8.560 | 8.562 | 8.407 | 8.494 | 958,621 | -0.07(-0.85%) |
Mar 17, 2003 | 8.386 | 8.567 | 8.338 | 8.567 | 994,022 | +0.15(+1.73%) |
Mar 14, 2003 | 8.443 | 8.466 | 8.363 | 8.421 | 677,384 | +0.02(+0.23%) |
Mar 13, 2003 | 8.386 | 8.478 | 8.355 | 8.402 | 789,767 | +0.08(+0.98%) |
Mar 12, 2003 | 8.275 | 8.320 | 8.225 | 8.320 | 766,728 | +0.04(+0.54%) |
Mar 11, 2003 | 8.217 | 8.336 | 8.217 | 8.275 | 903,835 | +0.06(+0.76%) |
Mar 10, 2003 | 8.338 | 8.338 | 8.197 | 8.213 | 1,500,304 | -0.14(-1.72%) |
Mar 07, 2003 | 8.231 | 8.375 | 8.195 | 8.357 | 1,363,760 | +0.06(+0.75%) |
Mar 06, 2003 | 8.242 | 8.320 | 8.160 | 8.295 | 1,278,349 | +0.05(+0.65%) |
Mar 05, 2003 | 8.364 | 8.364 | 8.160 | 8.242 | 1,311,221 | -0.12(-1.47%) |
Mar 04, 2003 | 8.496 | 8.524 | 8.338 | 8.364 | 1,042,627 | -0.13(-1.57%) |