Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.634 | 9.839 | 9.618 | 9.800 | 1,407,690 | +0.18(+1.87%) |
May 29, 2003 | 9.643 | 9.750 | 9.575 | 9.620 | 1,275,043 | +0.01(+0.11%) |
May 28, 2003 | 9.317 | 9.623 | 9.294 | 9.609 | 2,201,887 | +0.25(+2.72%) |
May 27, 2003 | 9.246 | 9.401 | 9.212 | 9.355 | 1,330,687 | +0.11(+1.17%) |
May 23, 2003 | 9.184 | 9.394 | 9.172 | 9.246 | 1,058,367 | +0.04(+0.48%) |
May 22, 2003 | 9.196 | 9.239 | 9.125 | 9.202 | 586,795 | +0.01(+0.06%) |
May 21, 2003 | 9.252 | 9.262 | 9.107 | 9.196 | 662,673 | -0.06(-0.65%) |
May 20, 2003 | 9.264 | 9.323 | 9.148 | 9.257 | 658,458 | +0.03(+0.29%) |
May 19, 2003 | 9.223 | 9.257 | 9.191 | 9.230 | 493,211 | -0.04(-0.40%) |
May 16, 2003 | 9.180 | 9.358 | 9.047 | 9.268 | 2,038,045 | -0.18(-1.88%) |
May 15, 2003 | 9.396 | 9.453 | 9.341 | 9.446 | 718,599 | +0.09(+1.01%) |
May 14, 2003 | 9.561 | 9.568 | 9.342 | 9.351 | 936,680 | -0.11(-1.18%) |
May 13, 2003 | 9.447 | 9.478 | 9.396 | 9.463 | 605,343 | +0.01(+0.06%) |
May 12, 2003 | 9.499 | 9.556 | 9.446 | 9.458 | 767,779 | -0.04(-0.43%) |
May 09, 2003 | 9.394 | 9.563 | 9.380 | 9.499 | 943,144 | +0.12(+1.23%) |
May 08, 2003 | 9.456 | 9.465 | 9.291 | 9.383 | 553,633 | -0.07(-0.77%) |
May 07, 2003 | 9.417 | 9.517 | 9.376 | 9.456 | 650,589 | +0.06(+0.68%) |
May 06, 2003 | 9.314 | 9.438 | 9.277 | 9.392 | 859,958 | +0.05(+0.55%) |
May 05, 2003 | 9.442 | 9.494 | 9.303 | 9.341 | 1,035,041 | -0.10(-1.07%) |
May 02, 2003 | 9.412 | 9.510 | 9.389 | 9.442 | 1,011,153 | +0.01(+0.15%) |
May 01, 2003 | 9.524 | 9.524 | 9.180 | 9.428 | 2,270,178 | -0.10(-1.01%) |
Apr 30, 2003 | 9.465 | 9.607 | 9.371 | 9.524 | 3,665,783 | +0.15(+1.59%) |
Apr 29, 2003 | 8.524 | 9.392 | 8.408 | 9.374 | 7,073,298 | +0.57(+6.51%) |
Apr 28, 2003 | 8.700 | 8.851 | 8.682 | 8.801 | 1,024,081 | +0.13(+1.50%) |
Apr 25, 2003 | 8.664 | 8.737 | 8.640 | 8.672 | 1,103,613 | -0.01(-0.10%) |
Apr 24, 2003 | 8.887 | 8.935 | 8.648 | 8.681 | 2,963,484 | -0.48(-5.26%) |
Apr 23, 2003 | 9.003 | 9.175 | 8.867 | 9.163 | 2,089,193 | +0.17(+1.94%) |
Apr 22, 2003 | 8.832 | 9.036 | 8.777 | 8.988 | 1,561,133 | +0.16(+1.81%) |
Apr 21, 2003 | 8.789 | 8.914 | 8.784 | 8.828 | 692,182 | +0.00(+0.04%) |
Apr 17, 2003 | 8.780 | 8.889 | 8.780 | 8.825 | 955,228 | +0.04(+0.51%) |
Apr 16, 2003 | 8.931 | 8.931 | 8.768 | 8.780 | 1,286,003 | -0.15(-1.71%) |
Apr 15, 2003 | 8.963 | 8.987 | 8.860 | 8.933 | 889,747 | -0.01(-0.16%) |
Apr 14, 2003 | 8.782 | 8.976 | 8.782 | 8.947 | 850,122 | +0.17(+1.90%) |
Apr 11, 2003 | 8.627 | 8.796 | 8.627 | 8.780 | 1,014,526 | +0.20(+2.30%) |
Apr 10, 2003 | 8.563 | 8.616 | 8.531 | 8.583 | 683,751 | -0.02(-0.19%) |
Apr 09, 2003 | 8.718 | 8.778 | 8.533 | 8.599 | 895,930 | -0.12(-1.37%) |
Apr 08, 2003 | 8.727 | 8.819 | 8.672 | 8.718 | 724,219 | -0.03(-0.33%) |
Apr 07, 2003 | 8.949 | 9.068 | 8.739 | 8.746 | 988,952 | -0.10(-1.15%) |
Apr 04, 2003 | 8.869 | 8.958 | 8.807 | 8.848 | 751,480 | +0.02(+0.20%) |
Apr 03, 2003 | 8.828 | 8.867 | 8.778 | 8.830 | 790,543 | +0.03(+0.32%) |
Apr 02, 2003 | 8.745 | 8.830 | 8.707 | 8.801 | 802,627 | +0.12(+1.44%) |
Apr 01, 2003 | 8.647 | 8.707 | 8.625 | 8.677 | 1,468,393 | +0.05(+0.56%) |
Mar 31, 2003 | 8.522 | 8.672 | 8.479 | 8.629 | 1,364,130 | +0.09(+1.04%) |
Mar 28, 2003 | 8.460 | 8.554 | 8.460 | 8.540 | 1,443,100 | +0.06(+0.65%) |
Mar 27, 2003 | 8.483 | 8.503 | 8.335 | 8.485 | 1,306,799 | -0.04(-0.48%) |
Mar 26, 2003 | 8.487 | 8.551 | 8.431 | 8.526 | 766,655 | +0.03(+0.36%) |
Mar 25, 2003 | 8.488 | 8.547 | 8.410 | 8.495 | 1,133,964 | -0.01(-0.06%) |
Mar 24, 2003 | 8.670 | 8.677 | 8.444 | 8.501 | 1,193,262 | -0.20(-2.35%) |
Mar 21, 2003 | 8.567 | 8.725 | 8.520 | 8.705 | 1,738,465 | +0.24(+2.79%) |
Mar 20, 2003 | 8.517 | 8.517 | 8.367 | 8.469 | 1,549,049 | -0.06(-0.67%) |
Mar 19, 2003 | 8.492 | 8.538 | 8.433 | 8.526 | 917,289 | +0.03(+0.40%) |
Mar 18, 2003 | 8.558 | 8.560 | 8.405 | 8.492 | 958,881 | -0.07(-0.85%) |
Mar 17, 2003 | 8.383 | 8.565 | 8.335 | 8.565 | 994,291 | +0.15(+1.73%) |
Mar 14, 2003 | 8.440 | 8.463 | 8.360 | 8.419 | 677,568 | +0.02(+0.23%) |
Mar 13, 2003 | 8.383 | 8.476 | 8.353 | 8.399 | 789,981 | +0.08(+0.98%) |
Mar 12, 2003 | 8.273 | 8.318 | 8.223 | 8.318 | 766,936 | +0.04(+0.54%) |
Mar 11, 2003 | 8.214 | 8.334 | 8.214 | 8.273 | 904,080 | +0.06(+0.76%) |
Mar 10, 2003 | 8.335 | 8.335 | 8.195 | 8.211 | 1,500,711 | -0.14(-1.72%) |
Mar 07, 2003 | 8.229 | 8.373 | 8.193 | 8.355 | 1,364,130 | +0.06(+0.75%) |
Mar 06, 2003 | 8.239 | 8.318 | 8.157 | 8.293 | 1,278,696 | +0.05(+0.65%) |
Mar 05, 2003 | 8.362 | 8.362 | 8.157 | 8.239 | 1,311,577 | -0.12(-1.47%) |
Mar 04, 2003 | 8.494 | 8.522 | 8.335 | 8.362 | 1,042,910 | -0.13(-1.57%) |