Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.453 | 8.725 | 8.404 | 8.677 | 1,156,397 | +0.36(+4.37%) |
May 29, 2003 | 8.397 | 8.509 | 8.286 | 8.314 | 588,083 | -0.01(-0.17%) |
May 28, 2003 | 8.195 | 8.425 | 8.146 | 8.328 | 922,883 | +0.13(+1.62%) |
May 27, 2003 | 8.167 | 8.237 | 8.090 | 8.195 | 1,738,464 | -0.04(-0.51%) |
May 23, 2003 | 8.216 | 8.307 | 8.132 | 8.237 | 724,181 | +0.03(+0.34%) |
May 22, 2003 | 8.376 | 8.376 | 8.209 | 8.209 | 822,744 | -0.17(-2.00%) |
May 21, 2003 | 8.376 | 8.390 | 8.265 | 8.376 | 1,464,550 | +0.04(+0.50%) |
May 20, 2003 | 8.265 | 8.453 | 8.265 | 8.334 | 560,434 | -0.03(-0.42%) |
May 19, 2003 | 8.307 | 8.418 | 8.279 | 8.369 | 1,434,609 | -0.01(-0.08%) |
May 16, 2003 | 8.614 | 8.614 | 8.376 | 8.376 | 551,695 | -0.20(-2.28%) |
May 15, 2003 | 8.551 | 8.593 | 8.460 | 8.572 | 1,174,448 | +0.07(+0.82%) |
May 14, 2003 | 8.495 | 8.516 | 8.376 | 8.502 | 487,085 | +0.08(+0.91%) |
May 13, 2003 | 8.544 | 8.544 | 8.411 | 8.425 | 311,018 | -0.13(-1.55%) |
May 12, 2003 | 8.425 | 8.572 | 8.404 | 8.558 | 693,953 | +0.14(+1.66%) |
May 09, 2003 | 8.132 | 8.425 | 8.062 | 8.418 | 1,393,923 | +0.13(+1.52%) |
May 08, 2003 | 8.481 | 8.488 | 8.251 | 8.293 | 2,033,867 | -0.40(-4.58%) |
May 07, 2003 | 8.418 | 8.718 | 8.397 | 8.690 | 898,242 | +0.28(+3.32%) |
May 06, 2003 | 8.621 | 8.621 | 8.411 | 8.411 | 480,351 | -0.15(-1.71%) |
May 05, 2003 | 8.621 | 8.621 | 8.383 | 8.558 | 421,758 | -0.07(-0.81%) |
May 02, 2003 | 8.425 | 8.649 | 8.418 | 8.628 | 405,713 | +0.25(+3.00%) |
May 01, 2003 | 8.621 | 8.621 | 8.258 | 8.376 | 1,026,747 | -0.25(-2.91%) |
Apr 30, 2003 | 8.348 | 8.656 | 8.314 | 8.628 | 938,355 | +0.36(+4.30%) |
Apr 29, 2003 | 8.348 | 8.369 | 8.237 | 8.272 | 485,079 | +0.03(+0.42%) |
Apr 28, 2003 | 8.006 | 8.328 | 7.992 | 8.237 | 654,843 | +0.20(+2.43%) |
Apr 25, 2003 | 8.355 | 8.355 | 7.992 | 8.041 | 558,285 | -0.31(-3.76%) |
Apr 24, 2003 | 7.839 | 8.362 | 7.839 | 8.355 | 1,274,157 | +0.52(+6.59%) |
Apr 23, 2003 | 7.818 | 7.895 | 7.734 | 7.839 | 904,259 | +0.10(+1.35%) |
Apr 22, 2003 | 7.678 | 7.776 | 7.574 | 7.734 | 752,116 | -0.01(-0.18%) |
Apr 21, 2003 | 7.525 | 7.748 | 7.441 | 7.748 | 742,231 | +0.24(+3.26%) |
Apr 17, 2003 | 7.469 | 7.581 | 7.413 | 7.504 | 826,755 | -0.08(-1.01%) |
Apr 16, 2003 | 7.741 | 7.762 | 7.518 | 7.581 | 607,710 | -0.15(-1.90%) |
Apr 15, 2003 | 7.713 | 7.776 | 7.581 | 7.727 | 523,903 | +0.01(+0.18%) |
Apr 14, 2003 | 7.678 | 7.783 | 7.539 | 7.713 | 601,550 | +0.03(+0.45%) |
Apr 11, 2003 | 7.776 | 7.804 | 7.650 | 7.678 | 380,786 | -0.03(-0.36%) |
Apr 10, 2003 | 7.678 | 7.783 | 7.574 | 7.706 | 765,010 | +0.03(+0.36%) |
Apr 09, 2003 | 7.755 | 7.839 | 7.650 | 7.678 | 617,165 | -0.08(-0.99%) |
Apr 08, 2003 | 7.783 | 7.853 | 7.748 | 7.755 | 511,439 | -0.02(-0.27%) |
Apr 07, 2003 | 7.992 | 8.132 | 7.776 | 7.776 | 598,541 | -0.06(-0.71%) |
Apr 04, 2003 | 7.888 | 7.958 | 7.790 | 7.832 | 532,928 | +0.07(+0.90%) |
Apr 03, 2003 | 7.748 | 7.853 | 7.692 | 7.762 | 598,255 | +0.08(+1.09%) |
Apr 02, 2003 | 7.664 | 7.846 | 7.609 | 7.678 | 1,002,249 | +0.15(+2.04%) |
Apr 01, 2003 | 7.343 | 7.643 | 7.329 | 7.525 | 938,355 | +0.20(+2.67%) |
Mar 31, 2003 | 7.643 | 7.643 | 7.329 | 7.329 | 1,018,867 | -0.31(-4.11%) |
Mar 28, 2003 | 7.595 | 7.706 | 7.539 | 7.643 | 487,801 | +0.06(+0.74%) |
Mar 27, 2003 | 7.609 | 7.713 | 7.546 | 7.588 | 556,279 | -0.05(-0.64%) |
Mar 26, 2003 | 7.699 | 7.818 | 7.616 | 7.636 | 378,350 | -0.08(-1.00%) |
Mar 25, 2003 | 7.574 | 7.888 | 7.574 | 7.713 | 674,469 | +0.18(+2.41%) |
Mar 24, 2003 | 7.678 | 7.804 | 7.511 | 7.532 | 736,931 | -0.44(-5.52%) |
Mar 21, 2003 | 7.609 | 8.062 | 7.595 | 7.971 | 1,374,439 | +0.40(+5.25%) |
Mar 20, 2003 | 7.609 | 7.609 | 7.504 | 7.574 | 809,994 | -0.03(-0.46%) |
Mar 19, 2003 | 7.748 | 7.769 | 7.546 | 7.609 | 670,601 | -0.11(-1.45%) |
Mar 18, 2003 | 7.504 | 7.811 | 7.504 | 7.720 | 796,527 | +0.26(+3.46%) |
Mar 17, 2003 | 7.106 | 7.518 | 7.078 | 7.462 | 708,135 | +0.36(+5.01%) |
Mar 14, 2003 | 7.294 | 7.322 | 7.085 | 7.106 | 986,634 | -0.10(-1.45%) |
Mar 13, 2003 | 7.015 | 7.287 | 7.015 | 7.211 | 656,418 | +0.20(+2.79%) |
Mar 12, 2003 | 7.015 | 7.064 | 6.980 | 7.015 | 871,452 | +0.00(+0.00%) |
Mar 11, 2003 | 7.022 | 7.092 | 6.987 | 7.015 | 1,280,031 | +0.00(+0.00%) |
Mar 10, 2003 | 6.890 | 7.092 | 6.736 | 7.015 | 2,059,081 | +0.27(+3.93%) |
Mar 07, 2003 | 6.387 | 6.785 | 6.352 | 6.750 | 844,806 | +0.33(+5.11%) |
Mar 06, 2003 | 6.499 | 6.513 | 6.387 | 6.422 | 730,341 | -0.16(-2.44%) |
Mar 05, 2003 | 6.631 | 6.659 | 6.492 | 6.582 | 627,193 | +0.00(+0.00%) |
Mar 04, 2003 | 6.666 | 6.757 | 6.527 | 6.582 | 627,050 | -0.20(-2.88%) |