Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.311 | 8.346 | 8.311 | 8.346 | 2,367 | +0.06(+0.73%) |
May 29, 2003 | 8.387 | 8.387 | 8.250 | 8.286 | 14,405 | -0.10(-1.21%) |
May 28, 2003 | 8.351 | 8.387 | 8.316 | 8.387 | 4,933 | +0.10(+1.16%) |
May 27, 2003 | 8.265 | 8.326 | 8.265 | 8.291 | 17,759 | +0.06(+0.68%) |
May 23, 2003 | 8.235 | 8.301 | 8.225 | 8.235 | 10,655 | -0.03(-0.31%) |
May 22, 2003 | 8.336 | 8.336 | 8.210 | 8.260 | 19,930 | -0.05(-0.61%) |
May 21, 2003 | 8.438 | 8.463 | 8.311 | 8.311 | 10,655 | -0.18(-2.09%) |
May 20, 2003 | 8.311 | 8.534 | 8.311 | 8.488 | 15,391 | +0.20(+2.45%) |
May 19, 2003 | 8.286 | 8.286 | 8.235 | 8.286 | 12,037 | +0.00(+0.00%) |
May 16, 2003 | 8.281 | 8.286 | 8.255 | 8.286 | 6,906 | +0.00(+0.00%) |
May 15, 2003 | 8.270 | 8.286 | 8.260 | 8.286 | 7,498 | +0.00(+0.00%) |
May 14, 2003 | 8.286 | 8.311 | 8.281 | 8.286 | 7,301 | +0.05(+0.62%) |
May 13, 2003 | 8.210 | 8.245 | 8.210 | 8.235 | 1,381 | +0.00(+0.00%) |
May 12, 2003 | 8.301 | 8.301 | 8.235 | 8.235 | 15,391 | -0.07(-0.79%) |
May 09, 2003 | 8.260 | 8.301 | 8.260 | 8.301 | 2,565 | +0.01(+0.06%) |
May 08, 2003 | 8.260 | 8.296 | 8.235 | 8.296 | 13,813 | +0.04(+0.43%) |
May 07, 2003 | 8.245 | 8.260 | 8.220 | 8.260 | 9,077 | +0.05(+0.62%) |
May 06, 2003 | 8.235 | 8.245 | 8.159 | 8.210 | 9,077 | +0.02(+0.25%) |
May 05, 2003 | 8.159 | 8.235 | 8.159 | 8.189 | 11,247 | +0.07(+0.87%) |
May 02, 2003 | 8.134 | 8.159 | 8.113 | 8.118 | 5,327 | -0.08(-0.99%) |
May 01, 2003 | 8.073 | 8.199 | 8.073 | 8.199 | 18,746 | +0.13(+1.57%) |
Apr 30, 2003 | 8.058 | 8.073 | 8.027 | 8.073 | 4,341 | +0.04(+0.50%) |
Apr 29, 2003 | 8.052 | 8.078 | 8.012 | 8.032 | 35,322 | -0.04(-0.44%) |
Apr 28, 2003 | 7.976 | 8.068 | 7.956 | 8.068 | 32,559 | +0.09(+1.14%) |
Apr 25, 2003 | 7.966 | 7.982 | 7.966 | 7.976 | 7,103 | +0.01(+0.06%) |
Apr 24, 2003 | 7.982 | 7.982 | 7.961 | 7.971 | 26,639 | -0.01(-0.13%) |
Apr 23, 2003 | 7.982 | 7.982 | 7.966 | 7.982 | 6,511 | +0.01(+0.06%) |
Apr 22, 2003 | 7.982 | 7.992 | 7.956 | 7.976 | 16,970 | -0.01(-0.06%) |
Apr 21, 2003 | 8.007 | 8.007 | 7.971 | 7.982 | 2,170 | +0.02(+0.25%) |
Apr 17, 2003 | 7.946 | 7.961 | 7.936 | 7.961 | 5,722 | +0.02(+0.26%) |
Apr 16, 2003 | 7.916 | 7.951 | 7.916 | 7.941 | 6,709 | +0.01(+0.13%) |
Apr 15, 2003 | 7.890 | 7.931 | 7.890 | 7.931 | 9,274 | +0.03(+0.38%) |
Apr 14, 2003 | 7.951 | 7.956 | 7.900 | 7.900 | 8,090 | -0.06(-0.70%) |
Apr 11, 2003 | 8.032 | 8.032 | 7.956 | 7.956 | 1,775 | -0.06(-0.70%) |
Apr 10, 2003 | 8.032 | 8.052 | 8.012 | 8.012 | 8,287 | -0.01(-0.06%) |
Apr 09, 2003 | 8.052 | 8.052 | 8.017 | 8.017 | 3,157 | -0.03(-0.38%) |
Apr 08, 2003 | 8.017 | 8.052 | 8.017 | 8.047 | 6,511 | -0.01(-0.06%) |
Apr 07, 2003 | 7.966 | 8.052 | 7.961 | 8.052 | 27,034 | +0.09(+1.15%) |
Apr 04, 2003 | 7.992 | 8.022 | 7.911 | 7.961 | 20,719 | -0.03(-0.32%) |
Apr 03, 2003 | 7.987 | 7.992 | 7.936 | 7.987 | 12,431 | +0.02(+0.19%) |
Apr 02, 2003 | 7.926 | 7.971 | 7.911 | 7.971 | 21,311 | +0.04(+0.51%) |
Apr 01, 2003 | 7.911 | 7.951 | 7.906 | 7.931 | 9,866 | +0.02(+0.26%) |
Mar 31, 2003 | 7.961 | 7.961 | 7.830 | 7.911 | 31,572 | -0.04(-0.51%) |
Mar 28, 2003 | 7.931 | 7.956 | 7.931 | 7.951 | 6,314 | +0.05(+0.58%) |
Mar 27, 2003 | 7.900 | 7.911 | 7.900 | 7.906 | 13,418 | +0.01(+0.13%) |
Mar 26, 2003 | 7.900 | 7.900 | 7.870 | 7.895 | 6,906 | +0.03(+0.32%) |
Mar 25, 2003 | 7.885 | 7.916 | 7.870 | 7.870 | 4,538 | -0.03(-0.32%) |
Mar 24, 2003 | 7.890 | 7.931 | 7.885 | 7.895 | 7,103 | -0.03(-0.38%) |
Mar 21, 2003 | 8.002 | 8.002 | 7.926 | 7.926 | 9,471 | -0.06(-0.70%) |
Mar 20, 2003 | 7.987 | 8.012 | 7.982 | 7.982 | 8,287 | -0.01(-0.06%) |
Mar 19, 2003 | 8.047 | 8.058 | 7.987 | 7.987 | 6,906 | -0.05(-0.57%) |
Mar 18, 2003 | 8.027 | 8.047 | 8.027 | 8.032 | 2,959 | -0.02(-0.25%) |
Mar 17, 2003 | 8.058 | 8.058 | 8.022 | 8.052 | 7,893 | -0.01(-0.06%) |
Mar 14, 2003 | 8.058 | 8.058 | 8.032 | 8.058 | 11,445 | +0.00(+0.00%) |
Mar 13, 2003 | 8.068 | 8.098 | 8.058 | 8.058 | 20,917 | -0.04(-0.44%) |
Mar 12, 2003 | 8.118 | 8.118 | 8.063 | 8.093 | 14,799 | -0.07(-0.81%) |
Mar 11, 2003 | 8.118 | 8.164 | 8.118 | 8.159 | 6,117 | +0.00(+0.00%) |
Mar 10, 2003 | 8.128 | 8.164 | 8.108 | 8.159 | 14,207 | +0.03(+0.37%) |
Mar 07, 2003 | 8.134 | 8.134 | 8.123 | 8.128 | 12,431 | +0.10(+1.20%) |
Mar 06, 2003 | 8.058 | 8.058 | 8.032 | 8.032 | 1,381 | -0.09(-1.12%) |
Mar 05, 2003 | 8.063 | 8.123 | 8.032 | 8.123 | 5,327 | +0.02(+0.19%) |
Mar 04, 2003 | 8.128 | 8.134 | 8.058 | 8.108 | 7,893 | +0.03(+0.31%) |