Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.303 | 8.328 | 8.255 | 8.326 | 120,797 | +0.05(+0.61%) |
May 29, 2003 | 8.275 | 8.359 | 8.191 | 8.275 | 132,522 | +0.01(+0.17%) |
May 28, 2003 | 8.151 | 8.312 | 8.151 | 8.261 | 203,579 | +0.11(+1.38%) |
May 27, 2003 | 8.154 | 8.196 | 8.134 | 8.148 | 394,369 | +0.00(+0.00%) |
May 23, 2003 | 8.126 | 8.176 | 8.126 | 8.148 | 208,553 | +0.00(+0.00%) |
May 22, 2003 | 8.162 | 8.168 | 8.103 | 8.148 | 362,748 | -0.02(-0.21%) |
May 21, 2003 | 8.109 | 8.168 | 8.050 | 8.165 | 184,749 | +0.03(+0.38%) |
May 20, 2003 | 8.067 | 8.154 | 8.061 | 8.134 | 218,501 | +0.06(+0.70%) |
May 19, 2003 | 8.092 | 8.255 | 8.078 | 8.078 | 369,498 | +0.06(+0.70%) |
May 16, 2003 | 8.410 | 8.444 | 8.022 | 8.022 | 274,992 | -0.39(-4.62%) |
May 15, 2003 | 8.331 | 8.416 | 8.309 | 8.410 | 584,447 | +0.11(+1.29%) |
May 14, 2003 | 8.269 | 8.326 | 8.264 | 8.303 | 68,925 | +0.00(+0.00%) |
May 13, 2003 | 8.289 | 8.326 | 8.275 | 8.303 | 89,532 | -0.02(-0.24%) |
May 12, 2003 | 8.281 | 8.337 | 8.269 | 8.323 | 228,094 | +0.01(+0.17%) |
May 09, 2003 | 8.286 | 8.359 | 8.233 | 8.309 | 114,757 | +0.00(+0.03%) |
May 08, 2003 | 8.064 | 8.320 | 8.064 | 8.306 | 218,857 | +0.17(+2.11%) |
May 07, 2003 | 8.348 | 8.348 | 8.134 | 8.134 | 281,387 | -0.19(-2.23%) |
May 06, 2003 | 8.317 | 8.331 | 8.213 | 8.320 | 361,682 | -0.02(-0.24%) |
May 05, 2003 | 8.483 | 8.500 | 8.317 | 8.340 | 263,268 | -0.17(-2.02%) |
May 02, 2003 | 8.345 | 8.571 | 8.345 | 8.511 | 101,967 | +0.19(+2.34%) |
May 01, 2003 | 8.303 | 8.359 | 8.298 | 8.317 | 435,582 | +0.00(+0.00%) |
Apr 30, 2003 | 8.343 | 8.486 | 8.275 | 8.317 | 414,975 | -0.05(-0.64%) |
Apr 29, 2003 | 8.444 | 8.444 | 8.331 | 8.371 | 173,380 | -0.07(-0.87%) |
Apr 28, 2003 | 8.430 | 8.542 | 8.379 | 8.444 | 243,016 | +0.00(+0.00%) |
Apr 25, 2003 | 8.444 | 8.455 | 8.410 | 8.444 | 170,893 | +0.00(+0.00%) |
Apr 24, 2003 | 8.556 | 8.599 | 8.416 | 8.444 | 706,666 | -0.15(-1.74%) |
Apr 23, 2003 | 8.601 | 8.652 | 8.571 | 8.593 | 207,132 | -0.01(-0.07%) |
Apr 22, 2003 | 8.697 | 8.728 | 8.599 | 8.599 | 466,847 | -0.13(-1.45%) |
Apr 21, 2003 | 8.723 | 8.804 | 8.632 | 8.725 | 232,713 | +0.07(+0.85%) |
Apr 17, 2003 | 8.444 | 8.658 | 8.402 | 8.652 | 364,169 | +0.46(+5.64%) |
Apr 16, 2003 | 8.233 | 8.233 | 8.162 | 8.191 | 185,815 | -0.01(-0.17%) |
Apr 15, 2003 | 8.205 | 8.275 | 8.154 | 8.205 | 250,122 | +0.00(+0.00%) |
Apr 14, 2003 | 7.996 | 8.205 | 7.996 | 8.205 | 181,551 | +0.21(+2.60%) |
Apr 11, 2003 | 7.937 | 8.016 | 7.937 | 7.996 | 138,206 | +0.08(+0.96%) |
Apr 10, 2003 | 7.909 | 8.008 | 7.853 | 7.920 | 103,743 | +0.03(+0.39%) |
Apr 09, 2003 | 7.895 | 8.010 | 7.782 | 7.889 | 197,895 | -0.03(-0.43%) |
Apr 08, 2003 | 7.932 | 7.965 | 7.881 | 7.923 | 217,791 | +0.01(+0.14%) |
Apr 07, 2003 | 8.092 | 8.247 | 7.881 | 7.912 | 157,747 | -0.11(-1.37%) |
Apr 04, 2003 | 8.008 | 8.109 | 7.954 | 8.022 | 162,721 | +0.04(+0.49%) |
Apr 03, 2003 | 8.027 | 8.050 | 7.915 | 7.982 | 260,781 | -0.03(-0.32%) |
Apr 02, 2003 | 7.867 | 8.134 | 7.853 | 8.008 | 419,949 | +0.15(+1.93%) |
Apr 01, 2003 | 7.563 | 7.856 | 7.535 | 7.856 | 174,801 | +0.29(+3.87%) |
Mar 31, 2003 | 7.585 | 7.605 | 7.431 | 7.563 | 221,344 | -0.04(-0.56%) |
Mar 28, 2003 | 7.602 | 7.645 | 7.557 | 7.605 | 291,691 | -0.01(-0.15%) |
Mar 27, 2003 | 7.529 | 7.628 | 7.518 | 7.616 | 283,164 | +0.04(+0.52%) |
Mar 26, 2003 | 7.473 | 7.647 | 7.422 | 7.577 | 454,057 | +0.12(+1.58%) |
Mar 25, 2003 | 7.512 | 7.523 | 7.445 | 7.459 | 275,703 | -0.05(-0.71%) |
Mar 24, 2003 | 7.487 | 7.512 | 7.411 | 7.512 | 139,272 | +0.03(+0.34%) |
Mar 21, 2003 | 7.459 | 7.554 | 7.374 | 7.487 | 204,645 | +0.03(+0.38%) |
Mar 20, 2003 | 7.386 | 7.543 | 7.349 | 7.459 | 277,124 | +0.07(+0.99%) |
Mar 19, 2003 | 7.507 | 7.540 | 7.360 | 7.386 | 229,870 | -0.12(-1.61%) |
Mar 18, 2003 | 7.515 | 7.515 | 7.357 | 7.507 | 182,262 | +0.03(+0.38%) |
Mar 17, 2003 | 7.417 | 7.478 | 7.380 | 7.478 | 348,537 | +0.09(+1.18%) |
Mar 14, 2003 | 7.318 | 7.445 | 7.245 | 7.391 | 199,316 | +0.08(+1.08%) |
Mar 13, 2003 | 7.211 | 7.388 | 7.183 | 7.312 | 308,389 | +0.13(+1.84%) |
Mar 12, 2003 | 7.205 | 7.205 | 7.104 | 7.180 | 417,462 | -0.00(-0.04%) |
Mar 11, 2003 | 7.177 | 7.290 | 7.110 | 7.183 | 330,417 | -0.01(-0.16%) |
Mar 10, 2003 | 7.205 | 7.211 | 7.149 | 7.194 | 265,755 | -0.06(-0.78%) |
Mar 07, 2003 | 7.248 | 7.304 | 7.183 | 7.250 | 183,328 | -0.01(-0.12%) |
Mar 06, 2003 | 7.248 | 7.318 | 7.177 | 7.259 | 266,110 | +0.00(+0.04%) |
Mar 05, 2003 | 7.208 | 7.287 | 7.177 | 7.256 | 320,114 | +0.05(+0.66%) |
Mar 04, 2003 | 7.250 | 7.262 | 7.208 | 7.208 | 299,507 | -0.05(-0.74%) |