Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.512 | 9.660 | 9.489 | 9.618 | 89,512 | +0.16(+1.71%) |
May 29, 2003 | 9.600 | 9.600 | 9.430 | 9.456 | 121,610 | -0.13(-1.34%) |
May 28, 2003 | 9.666 | 9.673 | 9.545 | 9.585 | 146,475 | -0.09(-0.94%) |
May 27, 2003 | 9.445 | 9.684 | 9.445 | 9.675 | 105,335 | +0.21(+2.27%) |
May 23, 2003 | 9.335 | 9.487 | 9.335 | 9.461 | 63,291 | +0.08(+0.80%) |
May 22, 2003 | 9.335 | 9.410 | 9.335 | 9.385 | 75,497 | +0.05(+0.52%) |
May 21, 2003 | 9.124 | 9.385 | 9.124 | 9.337 | 72,333 | +0.24(+2.65%) |
May 20, 2003 | 9.135 | 9.191 | 9.069 | 9.096 | 65,552 | -0.03(-0.32%) |
May 19, 2003 | 9.180 | 9.220 | 9.124 | 9.124 | 70,977 | -0.16(-1.69%) |
May 16, 2003 | 9.224 | 9.281 | 9.175 | 9.281 | 36,166 | +0.08(+0.91%) |
May 15, 2003 | 9.268 | 9.268 | 9.173 | 9.197 | 88,608 | +0.02(+0.19%) |
May 14, 2003 | 9.246 | 9.246 | 9.147 | 9.180 | 49,729 | -0.03(-0.36%) |
May 13, 2003 | 9.124 | 9.242 | 9.071 | 9.213 | 80,470 | +0.12(+1.29%) |
May 12, 2003 | 9.025 | 9.151 | 9.025 | 9.096 | 166,366 | +0.05(+0.54%) |
May 09, 2003 | 9.003 | 9.069 | 8.950 | 9.047 | 47,468 | +0.09(+0.99%) |
May 08, 2003 | 8.947 | 9.045 | 8.932 | 8.959 | 87,704 | -0.03(-0.32%) |
May 07, 2003 | 8.914 | 9.003 | 8.870 | 8.987 | 82,279 | +0.08(+0.84%) |
May 06, 2003 | 8.914 | 8.989 | 8.846 | 8.912 | 82,279 | -0.03(-0.32%) |
May 05, 2003 | 8.981 | 8.981 | 8.850 | 8.941 | 253,166 | +0.08(+0.92%) |
May 02, 2003 | 8.724 | 8.903 | 8.724 | 8.859 | 217,904 | +0.19(+2.17%) |
May 01, 2003 | 8.715 | 8.759 | 8.618 | 8.671 | 464,290 | -0.01(-0.13%) |
Apr 30, 2003 | 8.627 | 8.706 | 8.607 | 8.682 | 115,281 | +0.04(+0.51%) |
Apr 29, 2003 | 8.715 | 8.755 | 8.585 | 8.638 | 69,168 | -0.13(-1.49%) |
Apr 28, 2003 | 8.715 | 8.839 | 8.704 | 8.768 | 162,750 | +0.04(+0.48%) |
Apr 25, 2003 | 8.804 | 8.804 | 8.660 | 8.726 | 34,810 | -0.10(-1.15%) |
Apr 24, 2003 | 8.824 | 8.886 | 8.775 | 8.828 | 38,427 | -0.03(-0.35%) |
Apr 23, 2003 | 8.859 | 8.903 | 8.762 | 8.859 | 96,293 | -0.02(-0.25%) |
Apr 22, 2003 | 8.693 | 8.892 | 8.693 | 8.881 | 96,745 | +0.12(+1.34%) |
Apr 21, 2003 | 8.704 | 8.771 | 8.704 | 8.764 | 51,537 | +0.04(+0.46%) |
Apr 17, 2003 | 8.560 | 8.724 | 8.560 | 8.724 | 129,748 | +0.14(+1.65%) |
Apr 16, 2003 | 8.711 | 8.711 | 8.571 | 8.582 | 59,675 | -0.06(-0.67%) |
Apr 15, 2003 | 8.627 | 8.682 | 8.605 | 8.640 | 273,510 | -0.05(-0.53%) |
Apr 14, 2003 | 8.642 | 8.706 | 8.596 | 8.686 | 37,975 | +0.05(+0.56%) |
Apr 11, 2003 | 8.638 | 8.660 | 8.574 | 8.638 | 36,618 | -0.06(-0.64%) |
Apr 10, 2003 | 8.605 | 8.693 | 8.596 | 8.693 | 55,154 | +0.09(+1.00%) |
Apr 09, 2003 | 8.627 | 8.709 | 8.563 | 8.607 | 131,104 | -0.01(-0.10%) |
Apr 08, 2003 | 8.649 | 8.649 | 8.558 | 8.616 | 252,714 | -0.06(-0.64%) |
Apr 07, 2003 | 8.782 | 8.846 | 8.671 | 8.671 | 153,708 | -0.09(-0.99%) |
Apr 04, 2003 | 8.726 | 8.777 | 8.516 | 8.757 | 202,985 | +0.08(+0.97%) |
Apr 03, 2003 | 8.806 | 8.870 | 8.673 | 8.673 | 181,737 | -0.19(-2.10%) |
Apr 02, 2003 | 8.892 | 8.892 | 8.793 | 8.859 | 116,637 | -0.01(-0.10%) |
Apr 01, 2003 | 8.771 | 8.890 | 8.757 | 8.868 | 113,473 | +0.10(+1.16%) |
Mar 31, 2003 | 8.826 | 8.826 | 8.717 | 8.766 | 67,812 | -0.12(-1.37%) |
Mar 28, 2003 | 8.837 | 8.894 | 8.828 | 8.888 | 56,962 | +0.08(+0.88%) |
Mar 27, 2003 | 8.682 | 8.870 | 8.675 | 8.810 | 113,473 | +0.10(+1.09%) |
Mar 26, 2003 | 8.793 | 8.793 | 8.697 | 8.715 | 178,573 | -0.04(-0.51%) |
Mar 25, 2003 | 8.744 | 8.832 | 8.684 | 8.759 | 160,489 | +0.09(+1.02%) |
Mar 24, 2003 | 8.737 | 8.821 | 8.605 | 8.671 | 82,279 | -0.12(-1.38%) |
Mar 21, 2003 | 8.863 | 8.863 | 8.742 | 8.793 | 197,560 | -0.05(-0.53%) |
Mar 20, 2003 | 8.782 | 8.879 | 8.680 | 8.839 | 122,062 | +0.06(+0.68%) |
Mar 19, 2003 | 8.748 | 8.779 | 8.717 | 8.779 | 119,802 | +0.02(+0.23%) |
Mar 18, 2003 | 8.627 | 8.759 | 8.529 | 8.759 | 301,991 | +0.14(+1.59%) |
Mar 17, 2003 | 8.527 | 8.653 | 8.527 | 8.622 | 84,087 | +0.10(+1.19%) |
Mar 14, 2003 | 8.481 | 8.587 | 8.450 | 8.521 | 63,743 | -0.00(-0.03%) |
Mar 13, 2003 | 8.538 | 8.578 | 8.465 | 8.523 | 42,495 | +0.07(+0.86%) |
Mar 12, 2003 | 8.461 | 8.463 | 8.339 | 8.450 | 56,510 | -0.18(-2.13%) |
Mar 11, 2003 | 8.740 | 8.740 | 8.633 | 8.633 | 68,716 | -0.06(-0.74%) |
Mar 10, 2003 | 8.759 | 8.815 | 8.680 | 8.697 | 172,243 | -0.12(-1.38%) |
Mar 07, 2003 | 8.715 | 8.855 | 8.695 | 8.819 | 70,525 | +0.00(+0.00%) |
Mar 06, 2003 | 8.837 | 8.848 | 8.784 | 8.819 | 48,372 | +0.00(+0.00%) |
Mar 05, 2003 | 8.755 | 8.841 | 8.746 | 8.819 | 104,431 | +0.05(+0.53%) |
Mar 04, 2003 | 8.759 | 8.813 | 8.740 | 8.773 | 116,637 | +0.02(+0.28%) |