Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.13 | 10.17 | 10.13 | 10.17 | 21,689 | +0.22(+2.26%) |
May 29, 2003 | 10.03 | 10.09 | 9.950 | 9.950 | 124,970 | -0.04(-0.37%) |
May 28, 2003 | 10.000 | 10.000 | 9.946 | 9.986 | 53,190 | +0.08(+0.78%) |
May 27, 2003 | 9.682 | 9.909 | 9.682 | 9.909 | 16,525 | +0.22(+2.26%) |
May 23, 2003 | 9.547 | 9.690 | 9.547 | 9.690 | 6,196 | +0.12(+1.21%) |
May 22, 2003 | 9.508 | 9.585 | 9.508 | 9.574 | 4,647 | +0.10(+1.10%) |
May 21, 2003 | 9.469 | 9.469 | 9.469 | 9.469 | 26,853 | +0.06(+0.62%) |
May 20, 2003 | 9.469 | 9.487 | 9.378 | 9.411 | 20,139 | -0.08(-0.80%) |
May 19, 2003 | 9.669 | 9.669 | 9.475 | 9.487 | 24,787 | -0.23(-2.33%) |
May 16, 2003 | 9.704 | 9.727 | 9.675 | 9.713 | 15,492 | -0.00(-0.04%) |
May 15, 2003 | 9.758 | 9.758 | 9.673 | 9.717 | 21,172 | +0.07(+0.74%) |
May 14, 2003 | 9.740 | 9.740 | 9.634 | 9.645 | 14,975 | -0.06(-0.60%) |
May 13, 2003 | 9.694 | 9.704 | 9.659 | 9.704 | 16,008 | +0.01(+0.10%) |
May 12, 2003 | 9.556 | 9.694 | 9.556 | 9.694 | 19,623 | +0.20(+2.08%) |
May 09, 2003 | 9.475 | 9.535 | 9.434 | 9.496 | 11,360 | +0.07(+0.78%) |
May 08, 2003 | 9.343 | 9.438 | 9.343 | 9.423 | 19,623 | -0.10(-1.04%) |
May 07, 2003 | 9.512 | 9.580 | 9.512 | 9.522 | 11,360 | -0.03(-0.36%) |
May 06, 2003 | 9.553 | 9.601 | 9.547 | 9.556 | 7,746 | +0.07(+0.69%) |
May 05, 2003 | 9.527 | 9.558 | 9.471 | 9.491 | 14,459 | +0.02(+0.22%) |
May 02, 2003 | 9.283 | 9.469 | 9.283 | 9.469 | 16,525 | +0.22(+2.34%) |
May 01, 2003 | 9.066 | 9.264 | 9.066 | 9.252 | 10,328 | +0.03(+0.38%) |
Apr 30, 2003 | 9.121 | 9.227 | 9.121 | 9.218 | 55,255 | +0.02(+0.21%) |
Apr 29, 2003 | 9.163 | 9.198 | 9.121 | 9.198 | 13,943 | +0.10(+1.13%) |
Apr 28, 2003 | 8.983 | 9.105 | 8.983 | 9.096 | 20,656 | +0.17(+1.91%) |
Apr 25, 2003 | 8.921 | 8.925 | 8.919 | 8.925 | 13,426 | -0.11(-1.22%) |
Apr 24, 2003 | 9.043 | 9.101 | 9.026 | 9.035 | 37,697 | -0.10(-1.12%) |
Apr 23, 2003 | 9.109 | 9.142 | 9.109 | 9.138 | 6,713 | +0.12(+1.31%) |
Apr 22, 2003 | 8.898 | 9.020 | 8.859 | 9.020 | 13,426 | +0.21(+2.33%) |
Apr 21, 2003 | 8.826 | 8.826 | 8.807 | 8.815 | 2,065 | +0.11(+1.25%) |
Apr 17, 2003 | 8.706 | 8.706 | 8.706 | 8.706 | 1,549 | +0.04(+0.47%) |
Apr 16, 2003 | 8.714 | 8.714 | 8.666 | 8.666 | 4,647 | -0.01(-0.16%) |
Apr 15, 2003 | 8.606 | 8.693 | 8.588 | 8.679 | 6,196 | +0.07(+0.81%) |
Apr 14, 2003 | 8.503 | 8.609 | 8.503 | 8.609 | 13,943 | +0.11(+1.34%) |
Apr 11, 2003 | 8.501 | 8.501 | 8.495 | 8.495 | 14,459 | -0.02(-0.27%) |
Apr 10, 2003 | 8.472 | 8.518 | 8.472 | 8.518 | 1,549 | -0.07(-0.81%) |
Apr 09, 2003 | 8.555 | 8.617 | 8.555 | 8.588 | 1,549 | +0.02(+0.25%) |
Apr 08, 2003 | 8.540 | 8.619 | 8.540 | 8.567 | 7,229 | -0.09(-1.10%) |
Apr 07, 2003 | 8.795 | 8.830 | 8.662 | 8.662 | 3,614 | +0.04(+0.45%) |
Apr 04, 2003 | 8.710 | 8.712 | 8.623 | 8.623 | 18,590 | -0.07(-0.76%) |
Apr 03, 2003 | 8.730 | 8.739 | 8.652 | 8.689 | 54,222 | +0.00(+0.02%) |
Apr 02, 2003 | 8.617 | 8.735 | 8.617 | 8.687 | 9,811 | +0.23(+2.70%) |
Apr 01, 2003 | 8.458 | 8.458 | 8.458 | 8.458 | 2,065 | +0.00(+0.00%) |
Mar 31, 2003 | 8.362 | 8.458 | 8.362 | 8.458 | 8,262 | -0.08(-0.88%) |
Mar 28, 2003 | 8.544 | 8.590 | 8.520 | 8.534 | 106,380 | -0.02(-0.18%) |
Mar 27, 2003 | 8.515 | 8.582 | 8.482 | 8.549 | 115,675 | +0.04(+0.46%) |
Mar 26, 2003 | 8.542 | 8.542 | 8.511 | 8.511 | 4,131 | -0.05(-0.63%) |
Mar 25, 2003 | 8.460 | 8.565 | 8.439 | 8.565 | 10,844 | +0.08(+0.94%) |
Mar 24, 2003 | 8.528 | 8.528 | 8.429 | 8.486 | 8,778 | -0.20(-2.25%) |
Mar 21, 2003 | 8.691 | 8.706 | 8.635 | 8.681 | 22,205 | +0.11(+1.29%) |
Mar 20, 2003 | 8.354 | 8.571 | 8.354 | 8.571 | 15,492 | +0.15(+1.79%) |
Mar 19, 2003 | 8.495 | 8.495 | 8.420 | 8.420 | 4,647 | -0.08(-0.91%) |
Mar 18, 2003 | 8.424 | 8.497 | 8.404 | 8.497 | 7,746 | +0.10(+1.15%) |
Mar 17, 2003 | 8.085 | 8.400 | 8.085 | 8.400 | 8,778 | +0.25(+3.04%) |
Mar 14, 2003 | 8.187 | 8.216 | 8.131 | 8.152 | 14,459 | -0.01(-0.14%) |
Mar 13, 2003 | 7.920 | 8.164 | 7.908 | 8.164 | 18,590 | +0.35(+4.43%) |
Mar 12, 2003 | 7.835 | 7.835 | 7.738 | 7.817 | 7,746 | -0.04(-0.54%) |
Mar 11, 2003 | 7.910 | 7.932 | 7.860 | 7.860 | 7,746 | -0.02(-0.22%) |
Mar 10, 2003 | 8.017 | 8.017 | 7.877 | 7.877 | 11,877 | -0.21(-2.66%) |
Mar 07, 2003 | 7.984 | 8.108 | 7.982 | 8.092 | 10,844 | +0.01(+0.07%) |
Mar 06, 2003 | 8.087 | 8.087 | 8.087 | 8.087 | 2,582 | -0.01(-0.14%) |
Mar 05, 2003 | 8.141 | 8.141 | 8.098 | 8.098 | 4,131 | -0.09(-1.13%) |
Mar 04, 2003 | 8.191 | 8.191 | 8.191 | 8.191 | 516 | -0.13(-1.56%) |