Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.642 | 9.842 | 9.584 | 9.804 | 106,628 | +0.20(+2.09%) |
May 29, 2003 | 9.512 | 9.681 | 9.474 | 9.603 | 103,383 | +0.10(+1.09%) |
May 28, 2003 | 9.409 | 9.545 | 9.389 | 9.499 | 151,752 | +0.10(+1.03%) |
May 27, 2003 | 9.318 | 9.461 | 9.286 | 9.402 | 143,562 | +0.05(+0.55%) |
May 23, 2003 | 9.254 | 9.396 | 9.221 | 9.351 | 132,436 | +0.14(+1.47%) |
May 22, 2003 | 9.305 | 9.305 | 9.176 | 9.215 | 209,703 | -0.12(-1.25%) |
May 21, 2003 | 9.318 | 9.344 | 9.221 | 9.331 | 105,083 | +0.06(+0.70%) |
May 20, 2003 | 9.234 | 9.292 | 9.182 | 9.267 | 112,810 | +0.07(+0.77%) |
May 19, 2003 | 9.487 | 9.571 | 8.865 | 9.195 | 123,782 | -0.28(-3.00%) |
May 16, 2003 | 9.532 | 9.577 | 9.480 | 9.480 | 267,035 | -0.10(-1.01%) |
May 15, 2003 | 9.597 | 9.629 | 9.512 | 9.577 | 237,056 | +0.05(+0.48%) |
May 14, 2003 | 9.396 | 9.571 | 9.351 | 9.532 | 171,378 | +0.14(+1.52%) |
May 13, 2003 | 9.383 | 9.409 | 9.338 | 9.389 | 152,216 | -0.02(-0.21%) |
May 12, 2003 | 9.370 | 9.415 | 9.312 | 9.409 | 143,562 | +0.01(+0.07%) |
May 09, 2003 | 9.215 | 9.409 | 9.202 | 9.402 | 122,082 | +0.19(+2.11%) |
May 08, 2003 | 9.422 | 9.435 | 9.176 | 9.208 | 222,993 | -0.28(-2.93%) |
May 07, 2003 | 9.279 | 9.545 | 9.267 | 9.487 | 243,700 | +0.14(+1.52%) |
May 06, 2003 | 9.499 | 9.499 | 9.273 | 9.344 | 292,070 | -0.16(-1.63%) |
May 05, 2003 | 9.551 | 9.551 | 9.467 | 9.499 | 430,687 | -0.05(-0.54%) |
May 02, 2003 | 9.480 | 9.642 | 9.474 | 9.551 | 366,401 | -0.12(-1.27%) |
May 01, 2003 | 9.525 | 9.739 | 9.461 | 9.674 | 271,826 | +0.12(+1.22%) |
Apr 30, 2003 | 9.467 | 9.622 | 9.435 | 9.558 | 85,921 | +0.06(+0.61%) |
Apr 29, 2003 | 9.577 | 9.603 | 9.454 | 9.499 | 133,826 | -0.08(-0.81%) |
Apr 28, 2003 | 9.480 | 9.694 | 9.480 | 9.577 | 220,520 | +0.14(+1.51%) |
Apr 25, 2003 | 9.415 | 9.441 | 9.318 | 9.435 | 90,866 | -0.01(-0.14%) |
Apr 24, 2003 | 9.642 | 9.642 | 9.448 | 9.448 | 90,557 | -0.22(-2.28%) |
Apr 23, 2003 | 9.538 | 9.694 | 9.415 | 9.668 | 169,060 | +0.14(+1.49%) |
Apr 22, 2003 | 9.189 | 9.545 | 9.169 | 9.525 | 392,363 | +0.27(+2.94%) |
Apr 21, 2003 | 9.124 | 9.312 | 9.092 | 9.254 | 80,821 | +0.09(+0.99%) |
Apr 17, 2003 | 9.079 | 9.163 | 9.027 | 9.163 | 104,156 | +0.14(+1.51%) |
Apr 16, 2003 | 9.047 | 9.124 | 8.975 | 9.027 | 314,168 | +0.03(+0.36%) |
Apr 15, 2003 | 8.865 | 9.040 | 8.839 | 8.995 | 159,016 | +0.10(+1.16%) |
Apr 14, 2003 | 8.645 | 8.904 | 8.639 | 8.891 | 160,252 | +0.25(+2.84%) |
Apr 11, 2003 | 8.755 | 8.859 | 8.594 | 8.645 | 85,457 | -0.05(-0.52%) |
Apr 10, 2003 | 8.684 | 8.729 | 8.496 | 8.691 | 193,477 | -0.04(-0.44%) |
Apr 09, 2003 | 8.736 | 8.943 | 8.697 | 8.729 | 219,129 | -0.01(-0.07%) |
Apr 08, 2003 | 8.814 | 8.949 | 8.710 | 8.736 | 253,282 | -0.14(-1.60%) |
Apr 07, 2003 | 8.969 | 9.137 | 8.839 | 8.878 | 255,291 | +0.04(+0.44%) |
Apr 04, 2003 | 8.885 | 8.982 | 8.839 | 8.839 | 126,409 | +0.00(+0.00%) |
Apr 03, 2003 | 8.930 | 8.949 | 8.801 | 8.839 | 82,985 | -0.03(-0.29%) |
Apr 02, 2003 | 8.697 | 8.878 | 8.665 | 8.865 | 186,214 | +0.23(+2.70%) |
Apr 01, 2003 | 8.555 | 8.678 | 8.451 | 8.632 | 171,378 | +0.14(+1.68%) |
Mar 31, 2003 | 8.671 | 8.697 | 8.451 | 8.490 | 258,227 | -0.23(-2.67%) |
Mar 28, 2003 | 8.671 | 8.723 | 8.606 | 8.723 | 128,418 | +0.05(+0.60%) |
Mar 27, 2003 | 8.736 | 8.768 | 8.555 | 8.671 | 142,944 | -0.06(-0.74%) |
Mar 26, 2003 | 8.788 | 8.898 | 8.704 | 8.736 | 219,902 | -0.12(-1.32%) |
Mar 25, 2003 | 8.762 | 8.924 | 8.736 | 8.852 | 98,902 | +0.09(+1.03%) |
Mar 24, 2003 | 8.898 | 8.904 | 8.684 | 8.762 | 198,731 | -0.20(-2.24%) |
Mar 21, 2003 | 8.859 | 9.008 | 8.768 | 8.962 | 235,974 | +0.17(+1.91%) |
Mar 20, 2003 | 8.671 | 8.794 | 8.451 | 8.794 | 129,809 | +0.06(+0.74%) |
Mar 19, 2003 | 8.639 | 8.729 | 8.606 | 8.729 | 117,446 | +0.12(+1.43%) |
Mar 18, 2003 | 8.542 | 8.658 | 8.535 | 8.606 | 161,179 | +0.06(+0.76%) |
Mar 17, 2003 | 8.406 | 8.626 | 8.328 | 8.542 | 291,143 | +0.14(+1.62%) |
Mar 14, 2003 | 8.251 | 8.484 | 8.218 | 8.406 | 255,754 | +0.22(+2.69%) |
Mar 13, 2003 | 8.121 | 8.328 | 8.082 | 8.186 | 390,199 | +0.10(+1.20%) |
Mar 12, 2003 | 8.328 | 8.328 | 8.044 | 8.089 | 184,514 | -0.26(-3.10%) |
Mar 11, 2003 | 8.380 | 8.477 | 8.257 | 8.348 | 218,820 | -0.05(-0.62%) |
Mar 10, 2003 | 8.574 | 8.581 | 8.328 | 8.399 | 110,183 | -0.20(-2.33%) |
Mar 07, 2003 | 8.451 | 8.639 | 8.451 | 8.600 | 74,640 | +0.12(+1.37%) |
Mar 06, 2003 | 8.632 | 8.632 | 8.471 | 8.484 | 84,530 | -0.23(-2.60%) |
Mar 05, 2003 | 8.671 | 8.775 | 8.652 | 8.710 | 120,536 | +0.00(+0.00%) |
Mar 04, 2003 | 8.801 | 8.852 | 8.678 | 8.710 | 81,130 | -0.09(-1.03%) |