Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.636 | 9.837 | 9.578 | 9.798 | 106,692 | +0.20(+2.09%) |
May 29, 2003 | 9.507 | 9.675 | 9.468 | 9.597 | 103,445 | +0.10(+1.09%) |
May 28, 2003 | 9.403 | 9.539 | 9.384 | 9.494 | 151,843 | +0.10(+1.03%) |
May 27, 2003 | 9.313 | 9.455 | 9.280 | 9.397 | 143,648 | +0.05(+0.55%) |
May 23, 2003 | 9.248 | 9.390 | 9.216 | 9.345 | 132,515 | +0.14(+1.47%) |
May 22, 2003 | 9.300 | 9.300 | 9.170 | 9.209 | 209,828 | -0.12(-1.25%) |
May 21, 2003 | 9.313 | 9.339 | 9.216 | 9.326 | 105,146 | +0.06(+0.70%) |
May 20, 2003 | 9.229 | 9.287 | 9.177 | 9.261 | 112,877 | +0.07(+0.77%) |
May 19, 2003 | 9.481 | 9.565 | 8.860 | 9.190 | 123,856 | -0.28(-3.00%) |
May 16, 2003 | 9.526 | 9.571 | 9.474 | 9.474 | 267,195 | -0.10(-1.01%) |
May 15, 2003 | 9.591 | 9.623 | 9.507 | 9.571 | 237,197 | +0.05(+0.48%) |
May 14, 2003 | 9.390 | 9.565 | 9.345 | 9.526 | 171,481 | +0.14(+1.52%) |
May 13, 2003 | 9.377 | 9.403 | 9.332 | 9.384 | 152,307 | -0.02(-0.21%) |
May 12, 2003 | 9.364 | 9.410 | 9.306 | 9.403 | 143,648 | +0.01(+0.07%) |
May 09, 2003 | 9.209 | 9.403 | 9.196 | 9.397 | 122,155 | +0.19(+2.11%) |
May 08, 2003 | 9.416 | 9.429 | 9.170 | 9.203 | 223,126 | -0.28(-2.93%) |
May 07, 2003 | 9.274 | 9.539 | 9.261 | 9.481 | 243,846 | +0.14(+1.52%) |
May 06, 2003 | 9.494 | 9.494 | 9.267 | 9.339 | 292,245 | -0.16(-1.63%) |
May 05, 2003 | 9.546 | 9.546 | 9.461 | 9.494 | 430,945 | -0.05(-0.54%) |
May 02, 2003 | 9.474 | 9.636 | 9.468 | 9.546 | 366,620 | -0.12(-1.27%) |
May 01, 2003 | 9.520 | 9.733 | 9.455 | 9.668 | 271,988 | +0.12(+1.22%) |
Apr 30, 2003 | 9.461 | 9.617 | 9.429 | 9.552 | 85,972 | +0.06(+0.61%) |
Apr 29, 2003 | 9.571 | 9.597 | 9.449 | 9.494 | 133,907 | -0.08(-0.81%) |
Apr 28, 2003 | 9.474 | 9.688 | 9.474 | 9.571 | 220,652 | +0.14(+1.51%) |
Apr 25, 2003 | 9.410 | 9.436 | 9.313 | 9.429 | 90,920 | -0.01(-0.14%) |
Apr 24, 2003 | 9.636 | 9.636 | 9.442 | 9.442 | 90,611 | -0.22(-2.28%) |
Apr 23, 2003 | 9.533 | 9.688 | 9.410 | 9.662 | 169,161 | +0.14(+1.49%) |
Apr 22, 2003 | 9.183 | 9.539 | 9.164 | 9.520 | 392,598 | +0.27(+2.94%) |
Apr 21, 2003 | 9.119 | 9.306 | 9.086 | 9.248 | 80,869 | +0.09(+0.99%) |
Apr 17, 2003 | 9.073 | 9.158 | 9.022 | 9.158 | 104,218 | +0.14(+1.51%) |
Apr 16, 2003 | 9.041 | 9.119 | 8.970 | 9.022 | 314,356 | +0.03(+0.36%) |
Apr 15, 2003 | 8.860 | 9.035 | 8.834 | 8.989 | 159,111 | +0.10(+1.16%) |
Apr 14, 2003 | 8.640 | 8.899 | 8.634 | 8.886 | 160,348 | +0.25(+2.84%) |
Apr 11, 2003 | 8.750 | 8.854 | 8.588 | 8.640 | 85,508 | -0.05(-0.52%) |
Apr 10, 2003 | 8.679 | 8.724 | 8.491 | 8.685 | 193,593 | -0.04(-0.44%) |
Apr 09, 2003 | 8.731 | 8.938 | 8.692 | 8.724 | 219,261 | -0.01(-0.07%) |
Apr 08, 2003 | 8.808 | 8.944 | 8.705 | 8.731 | 253,433 | -0.14(-1.60%) |
Apr 07, 2003 | 8.963 | 9.132 | 8.834 | 8.873 | 255,443 | +0.04(+0.44%) |
Apr 04, 2003 | 8.879 | 8.976 | 8.834 | 8.834 | 126,484 | +0.00(+0.00%) |
Apr 03, 2003 | 8.925 | 8.944 | 8.795 | 8.834 | 83,034 | -0.03(-0.29%) |
Apr 02, 2003 | 8.692 | 8.873 | 8.660 | 8.860 | 186,325 | +0.23(+2.70%) |
Apr 01, 2003 | 8.550 | 8.672 | 8.446 | 8.627 | 171,481 | +0.14(+1.68%) |
Mar 31, 2003 | 8.666 | 8.692 | 8.446 | 8.485 | 258,381 | -0.23(-2.67%) |
Mar 28, 2003 | 8.666 | 8.718 | 8.601 | 8.718 | 128,495 | +0.05(+0.60%) |
Mar 27, 2003 | 8.731 | 8.763 | 8.550 | 8.666 | 143,030 | -0.06(-0.74%) |
Mar 26, 2003 | 8.782 | 8.892 | 8.698 | 8.731 | 220,034 | -0.12(-1.32%) |
Mar 25, 2003 | 8.757 | 8.918 | 8.731 | 8.847 | 98,961 | +0.09(+1.03%) |
Mar 24, 2003 | 8.892 | 8.899 | 8.679 | 8.757 | 198,850 | -0.20(-2.24%) |
Mar 21, 2003 | 8.854 | 9.002 | 8.763 | 8.957 | 236,115 | +0.17(+1.91%) |
Mar 20, 2003 | 8.666 | 8.789 | 8.446 | 8.789 | 129,886 | +0.06(+0.74%) |
Mar 19, 2003 | 8.634 | 8.724 | 8.601 | 8.724 | 117,516 | +0.12(+1.43%) |
Mar 18, 2003 | 8.537 | 8.653 | 8.530 | 8.601 | 161,276 | +0.06(+0.76%) |
Mar 17, 2003 | 8.401 | 8.621 | 8.323 | 8.537 | 291,317 | +0.14(+1.62%) |
Mar 14, 2003 | 8.246 | 8.478 | 8.213 | 8.401 | 255,907 | +0.22(+2.69%) |
Mar 13, 2003 | 8.116 | 8.323 | 8.078 | 8.181 | 390,433 | +0.10(+1.20%) |
Mar 12, 2003 | 8.323 | 8.323 | 8.039 | 8.084 | 184,624 | -0.26(-3.10%) |
Mar 11, 2003 | 8.375 | 8.472 | 8.252 | 8.343 | 218,951 | -0.05(-0.62%) |
Mar 10, 2003 | 8.569 | 8.575 | 8.323 | 8.394 | 110,249 | -0.20(-2.33%) |
Mar 07, 2003 | 8.446 | 8.634 | 8.446 | 8.595 | 74,684 | +0.12(+1.37%) |
Mar 06, 2003 | 8.627 | 8.627 | 8.466 | 8.478 | 84,580 | -0.23(-2.60%) |
Mar 05, 2003 | 8.666 | 8.769 | 8.647 | 8.705 | 120,609 | +0.00(+0.00%) |
Mar 04, 2003 | 8.795 | 8.847 | 8.672 | 8.705 | 81,179 | -0.09(-1.03%) |