Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.617 | 8.680 | 8.484 | 8.670 | 1,163,080 | +0.05(+0.61%) |
May 29, 2003 | 8.564 | 8.707 | 8.532 | 8.617 | 420,945 | +0.07(+0.80%) |
May 28, 2003 | 8.860 | 8.860 | 8.516 | 8.548 | 512,012 | -0.21(-2.42%) |
May 27, 2003 | 8.601 | 8.839 | 8.553 | 8.760 | 373,901 | +0.14(+1.66%) |
May 23, 2003 | 8.611 | 8.643 | 8.506 | 8.617 | 369,555 | +0.04(+0.49%) |
May 22, 2003 | 8.527 | 8.728 | 8.516 | 8.574 | 406,586 | +0.08(+0.93%) |
May 21, 2003 | 8.675 | 8.675 | 8.495 | 8.495 | 514,657 | -0.17(-1.95%) |
May 20, 2003 | 8.680 | 8.712 | 8.532 | 8.664 | 674,306 | -0.06(-0.67%) |
May 19, 2003 | 8.791 | 8.813 | 8.659 | 8.723 | 517,491 | -0.06(-0.72%) |
May 16, 2003 | 8.955 | 8.955 | 8.733 | 8.786 | 2,096,227 | -0.17(-1.89%) |
May 15, 2003 | 8.998 | 9.098 | 8.929 | 8.955 | 669,016 | -0.04(-0.41%) |
May 14, 2003 | 9.188 | 9.231 | 8.961 | 8.993 | 877,600 | -0.27(-2.91%) |
May 13, 2003 | 9.268 | 9.331 | 9.236 | 9.262 | 431,526 | -0.10(-1.07%) |
May 12, 2003 | 9.262 | 9.363 | 9.231 | 9.363 | 734,954 | +0.10(+1.09%) |
May 09, 2003 | 9.262 | 9.368 | 9.252 | 9.262 | 609,691 | +0.08(+0.86%) |
May 08, 2003 | 9.289 | 9.326 | 9.130 | 9.183 | 590,986 | -0.14(-1.53%) |
May 07, 2003 | 9.368 | 9.368 | 9.262 | 9.326 | 886,480 | -0.04(-0.45%) |
May 06, 2003 | 9.379 | 9.580 | 9.262 | 9.368 | 1,034,226 | +0.02(+0.17%) |
May 05, 2003 | 9.501 | 9.501 | 9.284 | 9.352 | 1,275,118 | -0.12(-1.23%) |
May 02, 2003 | 9.368 | 9.580 | 9.315 | 9.469 | 742,701 | +0.04(+0.45%) |
May 01, 2003 | 9.384 | 9.448 | 9.141 | 9.427 | 576,061 | +0.06(+0.62%) |
Apr 30, 2003 | 9.289 | 9.479 | 9.188 | 9.368 | 731,365 | +0.01(+0.06%) |
Apr 29, 2003 | 9.448 | 9.448 | 9.172 | 9.363 | 1,423,053 | -0.30(-3.07%) |
Apr 28, 2003 | 9.554 | 9.681 | 9.538 | 9.659 | 524,104 | +0.11(+1.11%) |
Apr 25, 2003 | 9.686 | 9.696 | 9.501 | 9.554 | 424,535 | -0.19(-1.90%) |
Apr 24, 2003 | 9.506 | 9.792 | 9.389 | 9.739 | 708,315 | +0.24(+2.51%) |
Apr 23, 2003 | 9.554 | 9.580 | 9.485 | 9.501 | 314,386 | -0.11(-1.10%) |
Apr 22, 2003 | 9.474 | 9.659 | 9.442 | 9.607 | 506,155 | +0.13(+1.40%) |
Apr 21, 2003 | 9.411 | 9.522 | 9.384 | 9.474 | 265,641 | +0.03(+0.34%) |
Apr 17, 2003 | 9.395 | 9.517 | 9.374 | 9.442 | 1,097,897 | +0.05(+0.51%) |
Apr 16, 2003 | 9.262 | 9.448 | 9.262 | 9.395 | 702,458 | +0.18(+1.95%) |
Apr 15, 2003 | 9.225 | 9.262 | 9.178 | 9.215 | 310,797 | -0.08(-0.85%) |
Apr 14, 2003 | 9.130 | 9.315 | 9.104 | 9.294 | 645,211 | +0.20(+2.15%) |
Apr 11, 2003 | 9.104 | 9.215 | 9.051 | 9.098 | 1,175,738 | -0.02(-0.17%) |
Apr 10, 2003 | 9.109 | 9.210 | 8.998 | 9.114 | 910,852 | -0.04(-0.46%) |
Apr 09, 2003 | 9.030 | 9.241 | 9.030 | 9.157 | 1,168,748 | +0.09(+0.99%) |
Apr 08, 2003 | 8.950 | 9.130 | 8.892 | 9.067 | 1,621,812 | +0.07(+0.76%) |
Apr 07, 2003 | 8.733 | 9.077 | 8.733 | 8.998 | 1,116,035 | +0.39(+4.55%) |
Apr 04, 2003 | 8.760 | 8.818 | 8.585 | 8.606 | 281,134 | -0.15(-1.75%) |
Apr 03, 2003 | 8.733 | 8.807 | 8.654 | 8.760 | 349,528 | +0.03(+0.30%) |
Apr 02, 2003 | 8.548 | 8.844 | 8.521 | 8.733 | 366,532 | +0.29(+3.45%) |
Apr 01, 2003 | 8.352 | 8.617 | 8.252 | 8.442 | 549,988 | +0.17(+2.11%) |
Mar 31, 2003 | 8.336 | 8.416 | 8.204 | 8.267 | 484,994 | -0.07(-0.83%) |
Mar 28, 2003 | 8.389 | 8.431 | 8.273 | 8.336 | 430,392 | -0.08(-0.94%) |
Mar 27, 2003 | 8.521 | 8.537 | 8.379 | 8.416 | 343,860 | -0.15(-1.79%) |
Mar 26, 2003 | 8.686 | 8.733 | 8.559 | 8.569 | 14,774,670 | -0.12(-1.34%) |
Mar 25, 2003 | 8.553 | 8.791 | 8.521 | 8.686 | 543,753 | +0.14(+1.61%) |
Mar 24, 2003 | 8.574 | 8.680 | 8.368 | 8.548 | 733,443 | -0.16(-1.82%) |
Mar 21, 2003 | 8.521 | 8.749 | 8.516 | 8.707 | 5,516,884 | +0.19(+2.17%) |
Mar 20, 2003 | 8.569 | 8.601 | 8.299 | 8.521 | 672,417 | -0.13(-1.53%) |
Mar 19, 2003 | 8.654 | 8.675 | 8.527 | 8.654 | 469,124 | -0.05(-0.61%) |
Mar 18, 2003 | 8.548 | 8.707 | 8.453 | 8.707 | 966,399 | +0.14(+1.67%) |
Mar 17, 2003 | 8.363 | 8.643 | 8.262 | 8.564 | 848,126 | +0.17(+2.08%) |
Mar 14, 2003 | 8.574 | 8.627 | 8.342 | 8.389 | 1,507,885 | -0.11(-1.25%) |
Mar 13, 2003 | 8.056 | 8.601 | 8.056 | 8.495 | 1,013,444 | +0.48(+5.94%) |
Mar 12, 2003 | 7.934 | 8.045 | 7.876 | 8.019 | 1,308,559 | +0.10(+1.20%) |
Mar 11, 2003 | 8.045 | 8.146 | 7.913 | 7.923 | 646,911 | -0.11(-1.38%) |
Mar 10, 2003 | 8.098 | 8.299 | 7.992 | 8.035 | 767,073 | -0.17(-2.06%) |
Mar 07, 2003 | 8.294 | 8.379 | 8.193 | 8.204 | 690,744 | -0.11(-1.34%) |
Mar 06, 2003 | 8.230 | 8.363 | 8.193 | 8.315 | 597,977 | +0.02(+0.26%) |
Mar 05, 2003 | 8.368 | 8.458 | 8.230 | 8.294 | 625,939 | -0.12(-1.45%) |
Mar 04, 2003 | 8.469 | 8.728 | 8.389 | 8.416 | 1,121,703 | -0.19(-2.15%) |