Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.494 | 7.520 | 7.443 | 7.520 | 30,585 | +0.03(+0.34%) |
May 29, 2003 | 7.489 | 7.494 | 7.464 | 7.494 | 39,157 | +0.00(+0.00%) |
May 28, 2003 | 7.505 | 7.505 | 7.494 | 7.494 | 16,169 | -0.04(-0.48%) |
May 27, 2003 | 7.566 | 7.566 | 7.505 | 7.530 | 20,455 | +0.01(+0.07%) |
May 23, 2003 | 7.505 | 7.541 | 7.494 | 7.525 | 14,026 | +0.01(+0.07%) |
May 22, 2003 | 7.443 | 7.520 | 7.443 | 7.520 | 23,767 | +0.05(+0.69%) |
May 21, 2003 | 7.443 | 7.535 | 7.433 | 7.469 | 19,091 | +0.03(+0.41%) |
May 20, 2003 | 7.351 | 7.438 | 7.351 | 7.438 | 23,961 | +0.09(+1.19%) |
May 19, 2003 | 7.330 | 7.351 | 7.320 | 7.351 | 19,286 | +0.03(+0.42%) |
May 16, 2003 | 7.279 | 7.320 | 7.258 | 7.320 | 34,092 | +0.01(+0.07%) |
May 15, 2003 | 7.248 | 7.315 | 7.248 | 7.315 | 16,559 | +0.02(+0.21%) |
May 14, 2003 | 7.289 | 7.299 | 7.263 | 7.299 | 46,949 | +0.04(+0.49%) |
May 13, 2003 | 7.351 | 7.351 | 7.263 | 7.263 | 59,612 | -0.13(-1.74%) |
May 12, 2003 | 7.258 | 7.392 | 7.243 | 7.392 | 31,949 | +0.13(+1.84%) |
May 09, 2003 | 7.212 | 7.258 | 7.212 | 7.258 | 29,221 | +0.04(+0.50%) |
May 08, 2003 | 7.212 | 7.233 | 7.212 | 7.222 | 27,078 | +0.02(+0.21%) |
May 07, 2003 | 7.186 | 7.207 | 7.186 | 7.207 | 3,701 | +0.03(+0.36%) |
May 06, 2003 | 7.212 | 7.212 | 7.176 | 7.181 | 13,636 | +0.01(+0.07%) |
May 05, 2003 | 7.186 | 7.186 | 7.176 | 7.176 | 24,546 | -0.06(-0.85%) |
May 02, 2003 | 7.217 | 7.238 | 7.217 | 7.238 | 11,883 | +0.03(+0.36%) |
May 01, 2003 | 7.212 | 7.212 | 7.212 | 7.212 | 974 | +0.01(+0.07%) |
Apr 30, 2003 | 7.222 | 7.227 | 7.202 | 7.207 | 10,909 | +0.02(+0.29%) |
Apr 29, 2003 | 7.145 | 7.212 | 7.140 | 7.186 | 26,689 | +0.00(+0.00%) |
Apr 28, 2003 | 7.161 | 7.217 | 7.161 | 7.186 | 49,482 | +0.03(+0.36%) |
Apr 25, 2003 | 7.186 | 7.186 | 7.125 | 7.161 | 19,481 | +0.04(+0.50%) |
Apr 24, 2003 | 7.186 | 7.186 | 7.125 | 7.125 | 20,260 | -0.06(-0.86%) |
Apr 23, 2003 | 7.161 | 7.238 | 7.135 | 7.186 | 9,740 | +0.02(+0.21%) |
Apr 22, 2003 | 7.125 | 7.171 | 7.125 | 7.171 | 12,078 | +0.05(+0.65%) |
Apr 21, 2003 | 7.120 | 7.166 | 7.089 | 7.125 | 14,805 | +0.01(+0.07%) |
Apr 17, 2003 | 7.161 | 7.166 | 7.120 | 7.120 | 22,013 | -0.07(-1.00%) |
Apr 16, 2003 | 7.186 | 7.192 | 7.186 | 7.192 | 8,376 | +0.01(+0.07%) |
Apr 15, 2003 | 7.176 | 7.186 | 7.120 | 7.186 | 13,052 | +0.06(+0.86%) |
Apr 14, 2003 | 7.120 | 7.186 | 7.120 | 7.125 | 8,571 | -0.01(-0.07%) |
Apr 11, 2003 | 7.120 | 7.192 | 7.120 | 7.130 | 25,910 | -0.07(-0.93%) |
Apr 10, 2003 | 7.186 | 7.197 | 7.166 | 7.197 | 8,376 | +0.05(+0.65%) |
Apr 09, 2003 | 7.186 | 7.186 | 7.135 | 7.150 | 15,000 | +0.02(+0.22%) |
Apr 08, 2003 | 7.212 | 7.217 | 7.135 | 7.135 | 13,247 | -0.05(-0.71%) |
Apr 07, 2003 | 7.181 | 7.212 | 7.130 | 7.186 | 16,559 | +0.05(+0.65%) |
Apr 04, 2003 | 7.140 | 7.140 | 7.140 | 7.140 | 974 | -0.05(-0.71%) |
Apr 03, 2003 | 7.192 | 7.192 | 7.125 | 7.192 | 19,286 | +0.00(+0.00%) |
Apr 02, 2003 | 7.186 | 7.207 | 7.176 | 7.192 | 22,793 | +0.03(+0.43%) |
Apr 01, 2003 | 7.094 | 7.161 | 7.094 | 7.161 | 4,870 | +0.05(+0.72%) |
Mar 31, 2003 | 7.150 | 7.150 | 7.109 | 7.109 | 2,142 | +0.01(+0.14%) |
Mar 28, 2003 | 7.099 | 7.099 | 7.099 | 7.099 | 974 | +0.04(+0.58%) |
Mar 27, 2003 | 7.135 | 7.135 | 7.058 | 7.058 | 12,468 | -0.05(-0.72%) |
Mar 26, 2003 | 7.084 | 7.109 | 7.012 | 7.109 | 36,040 | +0.08(+1.09%) |
Mar 25, 2003 | 7.032 | 7.032 | 7.022 | 7.032 | 18,312 | -0.01(-0.15%) |
Mar 24, 2003 | 7.084 | 7.084 | 7.043 | 7.043 | 18,702 | -0.07(-0.94%) |
Mar 21, 2003 | 7.130 | 7.130 | 7.109 | 7.109 | 7,792 | -0.01(-0.14%) |
Mar 20, 2003 | 7.104 | 7.145 | 7.104 | 7.120 | 97,406 | +0.01(+0.14%) |
Mar 19, 2003 | 7.140 | 7.186 | 7.109 | 7.109 | 31,949 | -0.08(-1.07%) |
Mar 18, 2003 | 7.186 | 7.186 | 7.104 | 7.186 | 24,546 | -0.02(-0.21%) |
Mar 17, 2003 | 7.263 | 7.263 | 7.202 | 7.202 | 22,598 | -0.06(-0.78%) |
Mar 14, 2003 | 7.253 | 7.263 | 7.253 | 7.258 | 6,623 | +0.00(+0.00%) |
Mar 13, 2003 | 7.248 | 7.258 | 7.248 | 7.258 | 1,948 | +0.01(+0.14%) |
Mar 12, 2003 | 7.212 | 7.248 | 7.207 | 7.248 | 6,623 | +0.03(+0.36%) |
Mar 11, 2003 | 7.222 | 7.222 | 7.192 | 7.222 | 2,922 | +0.00(+0.00%) |
Mar 10, 2003 | 7.202 | 7.233 | 7.171 | 7.222 | 11,299 | +0.04(+0.50%) |
Mar 07, 2003 | 7.125 | 7.186 | 7.125 | 7.186 | 9,545 | +0.07(+0.94%) |
Mar 06, 2003 | 7.186 | 7.186 | 7.120 | 7.120 | 22,013 | -0.08(-1.07%) |
Mar 05, 2003 | 7.253 | 7.253 | 7.197 | 7.197 | 16,169 | -0.04(-0.50%) |
Mar 04, 2003 | 7.186 | 7.233 | 7.186 | 7.233 | 11,688 | +0.01(+0.07%) |