Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2003 | 8.003 | 8.040 | 7.908 | 8.040 | 25,181 | -0.01(-0.11%) |
May 20, 2003 | 8.072 | 8.093 | 7.935 | 8.049 | 85,616 | -0.05(-0.56%) |
May 19, 2003 | 8.255 | 8.277 | 8.095 | 8.095 | 22,772 | -0.13(-1.53%) |
May 16, 2003 | 8.403 | 8.469 | 8.220 | 8.220 | 62,843 | -0.19(-2.31%) |
May 15, 2003 | 8.494 | 8.631 | 8.414 | 8.414 | 72,478 | -0.07(-0.81%) |
May 14, 2003 | 8.513 | 8.517 | 8.414 | 8.483 | 37,224 | -0.00(-0.05%) |
May 13, 2003 | 8.403 | 8.531 | 8.378 | 8.488 | 21,896 | +0.06(+0.73%) |
May 12, 2003 | 8.300 | 8.426 | 8.298 | 8.426 | 29,779 | +0.11(+1.32%) |
May 09, 2003 | 8.186 | 8.316 | 8.186 | 8.316 | 52,771 | +0.14(+1.73%) |
May 08, 2003 | 8.243 | 8.243 | 8.131 | 8.175 | 27,370 | -0.09(-1.10%) |
May 07, 2003 | 8.300 | 8.346 | 8.266 | 8.266 | 21,677 | -0.05(-0.63%) |
May 06, 2003 | 8.195 | 8.337 | 8.152 | 8.319 | 54,522 | +0.12(+1.50%) |
May 05, 2003 | 8.195 | 8.287 | 8.124 | 8.195 | 67,441 | +0.00(+0.00%) |
May 02, 2003 | 7.942 | 8.209 | 7.942 | 8.195 | 50,800 | +0.24(+3.04%) |
May 01, 2003 | 7.960 | 8.003 | 7.935 | 7.953 | 37,443 | -0.01(-0.09%) |
Apr 30, 2003 | 7.832 | 7.960 | 7.787 | 7.960 | 54,084 | +0.12(+1.51%) |
Apr 29, 2003 | 7.901 | 7.901 | 7.832 | 7.841 | 26,714 | -0.08(-1.01%) |
Apr 28, 2003 | 7.707 | 7.921 | 7.707 | 7.921 | 48,829 | +0.17(+2.18%) |
Apr 25, 2003 | 7.761 | 7.793 | 7.741 | 7.752 | 15,765 | +0.00(+0.00%) |
Apr 24, 2003 | 7.720 | 7.764 | 7.702 | 7.752 | 20,363 | +0.02(+0.21%) |
Apr 23, 2003 | 7.723 | 7.775 | 7.679 | 7.736 | 29,341 | -0.01(-0.12%) |
Apr 22, 2003 | 7.661 | 7.755 | 7.661 | 7.745 | 41,603 | +0.07(+0.95%) |
Apr 21, 2003 | 7.691 | 7.691 | 7.650 | 7.672 | 70,945 | -0.03(-0.39%) |
Apr 17, 2003 | 7.720 | 7.729 | 7.631 | 7.702 | 54,303 | -0.02(-0.21%) |
Apr 16, 2003 | 7.764 | 7.764 | 7.700 | 7.718 | 41,603 | -0.05(-0.59%) |
Apr 15, 2003 | 7.775 | 7.775 | 7.686 | 7.764 | 86,492 | -0.01(-0.15%) |
Apr 14, 2003 | 7.572 | 7.787 | 7.572 | 7.775 | 40,946 | +0.23(+2.99%) |
Apr 11, 2003 | 7.764 | 7.782 | 7.549 | 7.549 | 16,641 | -0.19(-2.48%) |
Apr 10, 2003 | 7.672 | 7.780 | 7.670 | 7.741 | 29,122 | +0.04(+0.56%) |
Apr 09, 2003 | 7.764 | 7.764 | 7.695 | 7.697 | 18,831 | -0.07(-0.85%) |
Apr 08, 2003 | 7.775 | 7.787 | 7.741 | 7.764 | 23,210 | +0.00(+0.00%) |
Apr 07, 2003 | 7.798 | 7.819 | 7.764 | 7.764 | 47,296 | +0.01(+0.09%) |
Apr 04, 2003 | 7.707 | 7.796 | 7.707 | 7.757 | 67,223 | +0.05(+0.65%) |
Apr 03, 2003 | 7.807 | 7.821 | 7.704 | 7.707 | 39,852 | -0.07(-0.85%) |
Apr 02, 2003 | 7.565 | 7.821 | 7.565 | 7.773 | 146,051 | +0.24(+3.21%) |
Apr 01, 2003 | 7.216 | 7.531 | 7.204 | 7.531 | 52,771 | +0.29(+4.07%) |
Mar 31, 2003 | 7.261 | 7.300 | 7.236 | 7.236 | 42,041 | -0.05(-0.66%) |
Mar 28, 2003 | 7.373 | 7.373 | 7.252 | 7.284 | 18,174 | -0.09(-1.24%) |
Mar 27, 2003 | 7.421 | 7.421 | 7.305 | 7.376 | 18,174 | -0.07(-0.92%) |
Mar 26, 2003 | 7.467 | 7.515 | 7.442 | 7.444 | 19,488 | -0.02(-0.31%) |
Mar 25, 2003 | 7.462 | 7.513 | 7.455 | 7.467 | 106,637 | -0.02(-0.24%) |
Mar 24, 2003 | 7.650 | 7.650 | 7.455 | 7.485 | 34,596 | -0.21(-2.73%) |
Mar 21, 2003 | 7.581 | 7.707 | 7.538 | 7.695 | 44,669 | +0.14(+1.81%) |
Mar 20, 2003 | 7.508 | 7.592 | 7.471 | 7.558 | 46,202 | +0.03(+0.36%) |
Mar 19, 2003 | 7.334 | 7.531 | 7.334 | 7.531 | 44,888 | +0.21(+2.90%) |
Mar 18, 2003 | 7.250 | 7.323 | 7.239 | 7.318 | 41,822 | +0.01(+0.16%) |
Mar 17, 2003 | 7.193 | 7.350 | 7.193 | 7.307 | 34,596 | +0.09(+1.20%) |
Mar 14, 2003 | 7.332 | 7.332 | 7.154 | 7.220 | 43,793 | -0.09(-1.22%) |
Mar 13, 2003 | 7.250 | 7.309 | 7.234 | 7.309 | 53,866 | +0.11(+1.46%) |
Mar 12, 2003 | 7.318 | 7.318 | 7.184 | 7.204 | 30,217 | -0.13(-1.71%) |
Mar 11, 2003 | 7.572 | 7.572 | 7.312 | 7.330 | 22,553 | -0.23(-3.05%) |
Mar 10, 2003 | 7.540 | 7.650 | 7.535 | 7.560 | 37,224 | +0.00(+0.06%) |
Mar 07, 2003 | 7.551 | 7.579 | 7.533 | 7.556 | 20,801 | +0.01(+0.18%) |
Mar 06, 2003 | 7.535 | 7.563 | 7.513 | 7.542 | 61,310 | -0.00(-0.06%) |
Mar 05, 2003 | 7.650 | 7.693 | 7.535 | 7.547 | 49,048 | -0.09(-1.17%) |
Mar 04, 2003 | 7.958 | 7.958 | 7.634 | 7.636 | 58,245 | -0.29(-3.63%) |