Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.960 | 9.960 | 9.905 | 9.905 | 17,612 | +0.22(+2.24%) |
May 29, 2003 | 9.760 | 9.760 | 9.688 | 9.688 | 3,953 | -0.13(-1.36%) |
May 28, 2003 | 9.966 | 9.966 | 9.821 | 9.821 | 12,400 | -0.14(-1.45%) |
May 27, 2003 | 9.960 | 10.03 | 9.916 | 9.966 | 17,432 | +0.23(+2.34%) |
May 23, 2003 | 9.793 | 9.793 | 9.738 | 9.738 | 10,243 | +0.00(+0.00%) |
May 22, 2003 | 9.732 | 9.765 | 9.632 | 9.738 | 31,809 | +0.11(+1.10%) |
May 21, 2003 | 9.543 | 9.654 | 9.521 | 9.632 | 33,247 | +0.62(+6.92%) |
May 20, 2003 | 8.914 | 9.014 | 8.903 | 9.009 | 29,832 | +0.34(+3.98%) |
May 19, 2003 | 8.680 | 8.742 | 8.664 | 8.664 | 20,307 | +0.21(+2.43%) |
May 16, 2003 | 8.447 | 8.536 | 8.430 | 8.458 | 22,644 | +0.00(+0.00%) |
May 15, 2003 | 8.502 | 8.502 | 8.408 | 8.458 | 12,040 | +0.06(+0.66%) |
May 14, 2003 | 8.374 | 8.413 | 8.347 | 8.402 | 14,916 | -0.14(-1.63%) |
May 13, 2003 | 8.525 | 8.558 | 8.469 | 8.541 | 19,768 | -0.03(-0.32%) |
May 12, 2003 | 8.430 | 8.569 | 8.430 | 8.569 | 22,464 | +0.42(+5.12%) |
May 09, 2003 | 8.207 | 8.207 | 8.096 | 8.152 | 24,081 | -0.08(-1.01%) |
May 08, 2003 | 8.335 | 8.335 | 8.180 | 8.235 | 28,394 | -0.10(-1.20%) |
May 07, 2003 | 8.374 | 8.374 | 8.313 | 8.335 | 5,211 | -0.22(-2.54%) |
May 06, 2003 | 8.480 | 8.564 | 8.452 | 8.552 | 10,962 | -0.04(-0.45%) |
May 05, 2003 | 8.575 | 8.680 | 8.541 | 8.591 | 10,962 | +0.03(+0.32%) |
May 02, 2003 | 8.519 | 8.564 | 8.513 | 8.564 | 3,594 | +0.02(+0.26%) |
May 01, 2003 | 8.586 | 8.586 | 8.541 | 8.541 | 3,055 | -0.06(-0.71%) |
Apr 30, 2003 | 8.669 | 8.669 | 8.603 | 8.603 | 3,055 | -0.12(-1.40%) |
Apr 29, 2003 | 8.675 | 8.758 | 8.675 | 8.725 | 6,829 | +0.21(+2.48%) |
Apr 28, 2003 | 8.374 | 8.513 | 8.374 | 8.513 | 31,989 | +0.26(+3.17%) |
Apr 25, 2003 | 8.341 | 8.341 | 8.207 | 8.252 | 9,345 | -0.10(-1.20%) |
Apr 24, 2003 | 8.369 | 8.430 | 8.324 | 8.352 | 11,142 | -0.01(-0.13%) |
Apr 23, 2003 | 8.347 | 8.469 | 8.207 | 8.363 | 37,380 | -0.59(-6.59%) |
Apr 22, 2003 | 8.981 | 9.020 | 8.903 | 8.953 | 18,510 | -0.17(-1.83%) |
Apr 21, 2003 | 9.170 | 9.170 | 9.114 | 9.120 | 2,516 | -0.04(-0.43%) |
Apr 17, 2003 | 9.120 | 9.170 | 9.120 | 9.159 | 2,695 | +0.14(+1.61%) |
Apr 16, 2003 | 9.070 | 9.070 | 8.986 | 9.014 | 5,391 | -0.26(-2.76%) |
Apr 15, 2003 | 9.237 | 9.293 | 9.159 | 9.270 | 27,136 | +0.23(+2.52%) |
Apr 14, 2003 | 9.053 | 9.070 | 9.014 | 9.042 | 8,985 | -0.08(-0.85%) |
Apr 11, 2003 | 9.070 | 9.137 | 9.070 | 9.120 | 11,322 | +0.05(+0.55%) |
Apr 10, 2003 | 9.120 | 9.120 | 9.070 | 9.070 | 1,078 | -0.11(-1.21%) |
Apr 09, 2003 | 9.215 | 9.259 | 9.176 | 9.181 | 2,156 | -0.01(-0.12%) |
Apr 08, 2003 | 9.309 | 9.309 | 9.181 | 9.192 | 6,649 | -0.17(-1.84%) |
Apr 07, 2003 | 9.432 | 9.454 | 9.354 | 9.365 | 9,345 | -0.01(-0.12%) |
Apr 04, 2003 | 9.448 | 9.459 | 9.376 | 9.376 | 3,414 | -0.08(-0.82%) |
Apr 03, 2003 | 9.487 | 9.487 | 9.420 | 9.454 | 2,516 | -0.03(-0.35%) |
Apr 02, 2003 | 9.543 | 9.543 | 9.487 | 9.487 | 7,907 | +0.08(+0.89%) |
Apr 01, 2003 | 9.304 | 9.443 | 9.304 | 9.404 | 36,302 | +0.11(+1.20%) |
Mar 31, 2003 | 9.265 | 9.343 | 9.248 | 9.293 | 19,229 | -0.16(-1.71%) |
Mar 28, 2003 | 9.515 | 9.515 | 9.393 | 9.454 | 8,806 | +0.13(+1.43%) |
Mar 27, 2003 | 9.376 | 9.376 | 9.270 | 9.320 | 7,008 | -0.02(-0.24%) |
Mar 26, 2003 | 9.293 | 9.365 | 9.293 | 9.343 | 9,704 | +0.08(+0.84%) |
Mar 25, 2003 | 9.231 | 9.265 | 9.215 | 9.265 | 2,695 | +0.34(+3.80%) |
Mar 24, 2003 | 8.959 | 8.959 | 8.886 | 8.925 | 5,211 | -0.17(-1.84%) |
Mar 21, 2003 | 9.031 | 9.131 | 9.020 | 9.092 | 12,759 | +0.04(+0.49%) |
Mar 20, 2003 | 8.870 | 9.081 | 8.870 | 9.048 | 10,782 | +0.21(+2.39%) |
Mar 19, 2003 | 8.781 | 8.864 | 8.736 | 8.836 | 12,400 | +0.41(+4.89%) |
Mar 18, 2003 | 8.408 | 8.430 | 8.408 | 8.424 | 2,516 | +0.12(+1.41%) |
Mar 17, 2003 | 8.347 | 8.347 | 8.252 | 8.308 | 17,612 | -0.10(-1.19%) |
Mar 14, 2003 | 8.508 | 8.508 | 8.391 | 8.408 | 7,907 | -0.12(-1.44%) |
Mar 13, 2003 | 8.302 | 8.530 | 8.302 | 8.530 | 12,759 | +0.20(+2.40%) |
Mar 12, 2003 | 8.246 | 8.358 | 8.246 | 8.330 | 5,211 | +0.13(+1.56%) |
Mar 11, 2003 | 8.074 | 8.252 | 8.074 | 8.202 | 9,524 | +0.18(+2.22%) |
Mar 10, 2003 | 8.319 | 8.347 | 7.985 | 8.024 | 31,629 | -0.29(-3.55%) |
Mar 07, 2003 | 8.280 | 8.319 | 8.207 | 8.319 | 11,681 | -0.06(-0.73%) |
Mar 06, 2003 | 8.458 | 8.475 | 8.380 | 8.380 | 12,939 | -0.58(-6.46%) |
Mar 05, 2003 | 8.903 | 9.014 | 8.903 | 8.959 | 17,252 | +0.11(+1.19%) |
Mar 04, 2003 | 9.014 | 9.014 | 8.847 | 8.853 | 14,377 | -0.29(-3.16%) |