Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.378 | 9.761 | 9.336 | 9.738 | 223,624 | +0.37(+3.96%) |
May 29, 2003 | 9.198 | 9.420 | 9.149 | 9.367 | 189,140 | +0.20(+2.17%) |
May 28, 2003 | 8.900 | 9.217 | 8.900 | 9.168 | 90,216 | -0.03(-0.33%) |
May 27, 2003 | 8.785 | 9.344 | 8.785 | 9.198 | 245,046 | +0.41(+4.66%) |
May 23, 2003 | 8.793 | 8.930 | 8.708 | 8.789 | 187,572 | -0.02(-0.17%) |
May 22, 2003 | 9.034 | 9.034 | 8.750 | 8.804 | 101,362 | -0.22(-2.46%) |
May 21, 2003 | 8.900 | 9.187 | 8.900 | 9.026 | 265,771 | +0.09(+0.98%) |
May 20, 2003 | 8.617 | 8.992 | 8.617 | 8.938 | 215,264 | +0.13(+1.52%) |
May 19, 2003 | 8.708 | 8.858 | 8.548 | 8.804 | 238,776 | -0.00(-0.04%) |
May 16, 2003 | 9.106 | 9.302 | 8.785 | 8.808 | 376,364 | -0.34(-3.76%) |
May 15, 2003 | 9.474 | 9.665 | 9.103 | 9.152 | 295,205 | -0.40(-4.17%) |
May 14, 2003 | 9.539 | 9.788 | 9.508 | 9.550 | 271,344 | -0.17(-1.77%) |
May 13, 2003 | 9.727 | 9.727 | 9.554 | 9.723 | 88,648 | +0.05(+0.55%) |
May 12, 2003 | 9.573 | 9.738 | 9.539 | 9.669 | 113,205 | +0.08(+0.88%) |
May 09, 2003 | 9.508 | 9.596 | 9.382 | 9.585 | 222,057 | +0.12(+1.29%) |
May 08, 2003 | 9.792 | 9.807 | 9.394 | 9.463 | 331,431 | -0.49(-4.92%) |
May 07, 2003 | 9.868 | 10.03 | 9.723 | 9.952 | 129,228 | +0.10(+0.97%) |
May 06, 2003 | 9.746 | 9.991 | 9.746 | 9.857 | 104,845 | +0.01(+0.12%) |
May 05, 2003 | 9.834 | 9.956 | 9.596 | 9.845 | 160,229 | +0.03(+0.27%) |
May 02, 2003 | 9.570 | 9.849 | 9.416 | 9.818 | 167,544 | +0.25(+2.60%) |
May 01, 2003 | 9.665 | 9.811 | 9.382 | 9.569 | 187,224 | -0.06(-0.64%) |
Apr 30, 2003 | 9.416 | 9.642 | 9.041 | 9.631 | 235,815 | +0.21(+2.28%) |
Apr 29, 2003 | 9.080 | 9.493 | 9.080 | 9.416 | 504,548 | +0.33(+3.62%) |
Apr 28, 2003 | 8.904 | 9.149 | 8.869 | 9.087 | 626,113 | +0.08(+0.94%) |
Apr 25, 2003 | 8.850 | 9.225 | 8.666 | 9.003 | 1,005,091 | +0.50(+5.90%) |
Apr 24, 2003 | 8.234 | 8.574 | 8.234 | 8.502 | 91,783 | -0.10(-1.20%) |
Apr 23, 2003 | 8.440 | 8.609 | 8.234 | 8.605 | 113,902 | +0.18(+2.13%) |
Apr 22, 2003 | 8.283 | 8.490 | 8.283 | 8.425 | 78,373 | +0.02(+0.23%) |
Apr 21, 2003 | 8.138 | 8.536 | 8.069 | 8.406 | 104,497 | -0.15(-1.74%) |
Apr 17, 2003 | 8.352 | 8.590 | 8.211 | 8.555 | 226,585 | +0.22(+2.62%) |
Apr 16, 2003 | 8.268 | 8.337 | 8.084 | 8.337 | 276,395 | +0.07(+0.83%) |
Apr 15, 2003 | 8.104 | 8.345 | 7.989 | 8.268 | 120,520 | +0.21(+2.61%) |
Apr 14, 2003 | 8.115 | 8.115 | 7.954 | 8.058 | 79,940 | -0.00(-0.05%) |
Apr 11, 2003 | 8.084 | 8.276 | 8.020 | 8.062 | 228,152 | +0.00(+0.00%) |
Apr 10, 2003 | 7.996 | 8.230 | 7.920 | 8.061 | 84,642 | +0.06(+0.77%) |
Apr 09, 2003 | 7.916 | 8.134 | 7.878 | 8.000 | 57,647 | -0.07(-0.81%) |
Apr 08, 2003 | 8.035 | 8.172 | 7.916 | 8.065 | 183,392 | +0.04(+0.48%) |
Apr 07, 2003 | 7.882 | 8.126 | 7.790 | 8.027 | 254,451 | +0.15(+1.84%) |
Apr 04, 2003 | 7.767 | 7.927 | 7.751 | 7.882 | 219,444 | +0.16(+2.13%) |
Apr 03, 2003 | 8.016 | 8.016 | 7.713 | 7.717 | 97,530 | -0.22(-2.80%) |
Apr 02, 2003 | 7.912 | 8.038 | 7.732 | 7.939 | 236,860 | +0.06(+0.78%) |
Apr 01, 2003 | 8.306 | 8.306 | 7.713 | 7.878 | 313,666 | -0.45(-5.43%) |
Mar 31, 2003 | 8.107 | 8.486 | 7.943 | 8.330 | 107,095 | +0.12(+1.40%) |
Mar 28, 2003 | 8.425 | 8.429 | 8.027 | 8.215 | 132,544 | -0.29(-3.38%) |
Mar 27, 2003 | 8.448 | 8.544 | 8.341 | 8.502 | 195,854 | +0.06(+0.68%) |
Mar 26, 2003 | 8.861 | 8.861 | 8.425 | 8.444 | 158,618 | -0.36(-4.05%) |
Mar 25, 2003 | 8.192 | 8.927 | 8.192 | 8.800 | 358,765 | +0.54(+6.49%) |
Mar 24, 2003 | 8.364 | 8.437 | 7.989 | 8.264 | 155,220 | -0.13(-1.60%) |
Mar 21, 2003 | 7.866 | 8.497 | 7.851 | 8.398 | 207,561 | +0.49(+6.25%) |
Mar 20, 2003 | 7.885 | 7.943 | 7.851 | 7.905 | 143,755 | +0.02(+0.24%) |
Mar 19, 2003 | 7.924 | 8.012 | 7.885 | 7.885 | 121,284 | -0.12(-1.48%) |
Mar 18, 2003 | 7.813 | 8.038 | 7.813 | 8.004 | 150,187 | +0.14(+1.80%) |
Mar 17, 2003 | 7.771 | 7.935 | 7.759 | 7.862 | 178,021 | +0.05(+0.59%) |
Mar 14, 2003 | 7.560 | 7.885 | 7.560 | 7.816 | 288,412 | +0.22(+2.87%) |
Mar 13, 2003 | 7.204 | 7.602 | 7.204 | 7.598 | 84,817 | +0.39(+5.47%) |
Mar 12, 2003 | 7.104 | 7.292 | 7.104 | 7.204 | 4,563,054 | +0.05(+0.69%) |
Mar 11, 2003 | 7.085 | 7.334 | 7.085 | 7.155 | 84,120 | -0.02(-0.31%) |
Mar 10, 2003 | 7.120 | 7.254 | 7.101 | 7.177 | 91,435 | +0.06(+0.81%) |
Mar 07, 2003 | 7.139 | 7.327 | 7.082 | 7.120 | 55,557 | -0.19(-2.62%) |
Mar 06, 2003 | 7.005 | 7.369 | 7.005 | 7.311 | 97,705 | -0.05(-0.72%) |
Mar 05, 2003 | 7.273 | 7.369 | 7.024 | 7.364 | 90,390 | +0.19(+2.66%) |
Mar 04, 2003 | 7.177 | 7.365 | 7.166 | 7.173 | 64,788 | -0.08(-1.10%) |