Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.005 | 8.252 | 7.977 | 8.224 | 7,678,612 | +0.23(+2.92%) |
May 29, 2003 | 8.169 | 8.169 | 7.991 | 7.991 | 3,357,637 | -0.15(-1.86%) |
May 28, 2003 | 8.211 | 8.211 | 8.121 | 8.142 | 2,579,428 | +0.01(+0.17%) |
May 27, 2003 | 8.176 | 8.231 | 8.108 | 8.128 | 1,884,031 | -0.11(-1.33%) |
May 23, 2003 | 8.190 | 8.279 | 8.190 | 8.238 | 1,784,481 | +0.03(+0.33%) |
May 22, 2003 | 8.032 | 8.231 | 8.025 | 8.211 | 2,658,020 | +0.19(+2.40%) |
May 21, 2003 | 8.025 | 8.046 | 7.991 | 8.018 | 2,264,767 | -0.01(-0.17%) |
May 20, 2003 | 8.039 | 8.101 | 7.998 | 8.032 | 1,935,262 | +0.04(+0.52%) |
May 19, 2003 | 8.011 | 8.053 | 7.984 | 7.991 | 1,730,340 | -0.03(-0.43%) |
May 16, 2003 | 7.936 | 8.066 | 7.936 | 8.025 | 1,663,536 | +0.04(+0.52%) |
May 15, 2003 | 7.970 | 8.032 | 7.936 | 7.984 | 1,363,721 | +0.03(+0.35%) |
May 14, 2003 | 7.908 | 7.984 | 7.902 | 7.957 | 1,787,537 | +0.06(+0.78%) |
May 13, 2003 | 7.798 | 7.936 | 7.785 | 7.895 | 2,675,630 | +0.08(+0.97%) |
May 12, 2003 | 7.695 | 7.840 | 7.675 | 7.819 | 2,785,514 | +0.08(+1.07%) |
May 09, 2003 | 7.640 | 7.737 | 7.579 | 7.737 | 6,462,323 | +0.21(+2.74%) |
May 08, 2003 | 7.427 | 7.572 | 7.421 | 7.531 | 2,186,757 | +0.08(+1.01%) |
May 07, 2003 | 7.441 | 7.544 | 7.414 | 7.455 | 2,030,737 | -0.03(-0.37%) |
May 06, 2003 | 7.510 | 7.558 | 7.400 | 7.482 | 3,250,082 | +0.00(+0.00%) |
May 05, 2003 | 7.592 | 7.599 | 7.455 | 7.482 | 2,029,573 | -0.06(-0.82%) |
May 02, 2003 | 7.585 | 7.599 | 7.537 | 7.544 | 2,383,529 | -0.07(-0.90%) |
Apr 30, 2003 | 7.689 | 7.689 | 7.558 | 7.613 | 3,002,225 | -0.05(-0.63%) |
Apr 29, 2003 | 7.716 | 7.771 | 7.613 | 7.661 | 2,524,122 | -0.01(-0.18%) |
Apr 28, 2003 | 7.661 | 7.723 | 7.634 | 7.675 | 1,736,016 | +0.05(+0.63%) |
Apr 25, 2003 | 7.771 | 7.812 | 7.579 | 7.627 | 2,290,965 | -0.19(-2.46%) |
Apr 24, 2003 | 7.853 | 7.874 | 7.730 | 7.819 | 1,971,211 | -0.03(-0.44%) |
Apr 23, 2003 | 7.812 | 7.867 | 7.702 | 7.853 | 3,031,188 | -0.03(-0.35%) |
Apr 22, 2003 | 7.833 | 7.950 | 7.798 | 7.881 | 2,150,954 | +0.05(+0.61%) |
Apr 21, 2003 | 8.046 | 8.080 | 7.833 | 7.833 | 2,416,421 | -0.28(-3.47%) |
Apr 17, 2003 | 7.867 | 8.115 | 7.867 | 8.115 | 1,903,679 | +0.18(+2.25%) |
Apr 16, 2003 | 8.060 | 8.060 | 7.929 | 7.936 | 1,756,974 | -0.11(-1.37%) |
Apr 15, 2003 | 7.860 | 8.046 | 7.860 | 8.046 | 2,101,179 | +0.12(+1.47%) |
Apr 14, 2003 | 7.915 | 7.929 | 7.819 | 7.929 | 1,702,832 | +0.15(+1.94%) |
Apr 11, 2003 | 7.908 | 8.005 | 7.778 | 7.778 | 1,506,788 | -0.12(-1.48%) |
Apr 10, 2003 | 7.798 | 7.908 | 7.778 | 7.895 | 2,332,590 | +0.20(+2.59%) |
Apr 09, 2003 | 7.943 | 7.943 | 7.689 | 7.695 | 1,714,039 | -0.14(-1.75%) |
Apr 08, 2003 | 7.757 | 7.874 | 7.709 | 7.833 | 1,935,990 | +0.08(+0.97%) |
Apr 07, 2003 | 7.902 | 8.005 | 7.723 | 7.757 | 2,278,157 | -0.03(-0.35%) |
Apr 04, 2003 | 7.627 | 7.792 | 7.606 | 7.785 | 2,129,705 | +0.12(+1.61%) |
Apr 03, 2003 | 7.689 | 7.709 | 7.558 | 7.661 | 2,885,937 | +0.04(+0.54%) |
Apr 02, 2003 | 7.469 | 7.702 | 7.441 | 7.620 | 2,312,796 | +0.21(+2.88%) |
Apr 01, 2003 | 7.448 | 7.462 | 7.338 | 7.407 | 2,566,183 | -0.01(-0.19%) |
Mar 31, 2003 | 7.537 | 7.544 | 7.414 | 7.421 | 3,038,319 | -0.16(-2.17%) |
Mar 28, 2003 | 7.599 | 7.606 | 7.448 | 7.585 | 1,960,877 | -0.06(-0.81%) |
Mar 27, 2003 | 7.476 | 7.695 | 7.462 | 7.647 | 1,566,606 | +0.13(+1.74%) |
Mar 26, 2003 | 7.654 | 7.661 | 7.510 | 7.517 | 1,480,591 | -0.13(-1.71%) |
Mar 25, 2003 | 7.551 | 7.730 | 7.517 | 7.647 | 2,404,196 | +0.11(+1.46%) |
Mar 24, 2003 | 7.661 | 7.682 | 7.517 | 7.537 | 1,960,877 | -0.16(-2.05%) |
Mar 21, 2003 | 7.613 | 7.723 | 7.558 | 7.695 | 2,810,110 | +0.08(+1.08%) |
Mar 20, 2003 | 7.661 | 7.695 | 7.572 | 7.613 | 1,699,485 | -0.05(-0.63%) |
Mar 19, 2003 | 7.798 | 7.812 | 7.654 | 7.661 | 2,985,051 | -0.03(-0.36%) |
Mar 18, 2003 | 7.558 | 7.750 | 7.558 | 7.689 | 2,725,405 | +0.17(+2.29%) |
Mar 17, 2003 | 7.324 | 7.551 | 7.283 | 7.517 | 2,688,729 | +0.19(+2.63%) |
Mar 14, 2003 | 7.352 | 7.455 | 7.311 | 7.324 | 2,854,209 | -0.01(-0.19%) |
Mar 13, 2003 | 7.297 | 7.379 | 7.249 | 7.338 | 2,911,698 | +0.10(+1.33%) |
Mar 12, 2003 | 7.256 | 7.318 | 7.214 | 7.242 | 2,076,291 | -0.03(-0.47%) |
Mar 11, 2003 | 7.318 | 7.462 | 7.263 | 7.276 | 2,249,922 | -0.11(-1.49%) |
Mar 10, 2003 | 7.400 | 7.441 | 7.318 | 7.386 | 2,526,305 | -0.10(-1.38%) |
Mar 07, 2003 | 7.352 | 7.503 | 7.290 | 7.489 | 2,066,103 | +0.07(+0.93%) |
Mar 06, 2003 | 7.441 | 7.503 | 7.324 | 7.421 | 2,004,976 | -0.04(-0.55%) |
Mar 05, 2003 | 7.331 | 7.462 | 7.276 | 7.462 | 3,508,709 | +0.11(+1.50%) |
Mar 04, 2003 | 7.524 | 7.531 | 7.304 | 7.352 | 2,134,945 | -0.14(-1.83%) |