Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.460 | 7.479 | 7.440 | 7.465 | 56,602 | +0.07(+0.94%) |
May 29, 2003 | 7.415 | 7.435 | 7.395 | 7.395 | 35,781 | -0.02(-0.33%) |
May 28, 2003 | 7.385 | 7.420 | 7.385 | 7.420 | 21,428 | +0.00(+0.07%) |
May 27, 2003 | 7.376 | 7.415 | 7.376 | 7.415 | 89,958 | +0.02(+0.33%) |
May 23, 2003 | 7.346 | 7.390 | 7.346 | 7.390 | 31,333 | +0.04(+0.61%) |
May 22, 2003 | 7.361 | 7.366 | 7.336 | 7.346 | 22,843 | +0.00(+0.00%) |
May 21, 2003 | 7.321 | 7.366 | 7.321 | 7.346 | 66,912 | +0.02(+0.27%) |
May 20, 2003 | 7.341 | 7.341 | 7.321 | 7.326 | 14,757 | -0.01(-0.20%) |
May 19, 2003 | 7.346 | 7.346 | 7.341 | 7.341 | 7,479 | -0.01(-0.20%) |
May 16, 2003 | 7.331 | 7.356 | 7.326 | 7.356 | 31,535 | +0.05(+0.68%) |
May 15, 2003 | 7.341 | 7.341 | 7.287 | 7.306 | 22,236 | -0.05(-0.67%) |
May 14, 2003 | 7.296 | 7.385 | 7.296 | 7.356 | 27,492 | +0.03(+0.47%) |
May 13, 2003 | 7.351 | 7.385 | 7.292 | 7.321 | 39,824 | -0.02(-0.34%) |
May 12, 2003 | 7.366 | 7.366 | 7.341 | 7.346 | 80,254 | +0.01(+0.13%) |
May 09, 2003 | 7.316 | 7.351 | 7.316 | 7.336 | 99,257 | +0.04(+0.54%) |
May 08, 2003 | 7.277 | 7.321 | 7.242 | 7.296 | 113,812 | +0.05(+0.68%) |
May 07, 2003 | 7.257 | 7.262 | 7.237 | 7.247 | 59,028 | -0.01(-0.14%) |
May 06, 2003 | 7.232 | 7.257 | 7.212 | 7.257 | 42,452 | +0.03(+0.48%) |
May 05, 2003 | 7.173 | 7.222 | 7.173 | 7.222 | 66,306 | +0.03(+0.48%) |
May 02, 2003 | 7.173 | 7.217 | 7.173 | 7.188 | 28,503 | +0.01(+0.14%) |
May 01, 2003 | 7.183 | 7.212 | 7.178 | 7.178 | 33,557 | -0.02(-0.27%) |
Apr 30, 2003 | 7.202 | 7.202 | 7.173 | 7.198 | 78,435 | +0.01(+0.21%) |
Apr 29, 2003 | 7.178 | 7.202 | 7.178 | 7.183 | 48,112 | +0.01(+0.21%) |
Apr 28, 2003 | 7.163 | 7.168 | 7.148 | 7.168 | 30,929 | +0.02(+0.28%) |
Apr 25, 2003 | 7.118 | 7.148 | 7.099 | 7.148 | 69,945 | +0.04(+0.56%) |
Apr 24, 2003 | 7.123 | 7.123 | 7.099 | 7.108 | 28,503 | -0.01(-0.21%) |
Apr 23, 2003 | 7.128 | 7.128 | 7.108 | 7.123 | 42,452 | -0.00(-0.07%) |
Apr 22, 2003 | 7.138 | 7.138 | 7.113 | 7.128 | 40,228 | +0.02(+0.28%) |
Apr 21, 2003 | 7.104 | 7.123 | 7.104 | 7.108 | 15,161 | +0.00(+0.07%) |
Apr 17, 2003 | 7.099 | 7.113 | 7.099 | 7.104 | 25,269 | +0.00(+0.07%) |
Apr 16, 2003 | 7.113 | 7.113 | 7.079 | 7.099 | 29,918 | +0.00(+0.07%) |
Apr 15, 2003 | 7.089 | 7.113 | 7.084 | 7.094 | 56,400 | +0.00(+0.07%) |
Apr 14, 2003 | 7.094 | 7.094 | 7.059 | 7.089 | 26,482 | -0.01(-0.14%) |
Apr 11, 2003 | 7.123 | 7.123 | 7.099 | 7.099 | 7,277 | +0.00(+0.07%) |
Apr 10, 2003 | 7.133 | 7.133 | 7.089 | 7.094 | 65,699 | -0.02(-0.35%) |
Apr 09, 2003 | 7.138 | 7.138 | 7.104 | 7.118 | 22,439 | -0.01(-0.21%) |
Apr 08, 2003 | 7.148 | 7.158 | 7.089 | 7.133 | 45,686 | +0.04(+0.56%) |
Apr 07, 2003 | 7.074 | 7.094 | 7.049 | 7.094 | 37,802 | +0.00(+0.00%) |
Apr 04, 2003 | 7.118 | 7.118 | 7.069 | 7.094 | 40,834 | -0.01(-0.21%) |
Apr 03, 2003 | 7.104 | 7.123 | 7.089 | 7.108 | 19,002 | +0.00(+0.07%) |
Apr 02, 2003 | 7.143 | 7.148 | 7.084 | 7.104 | 62,263 | -0.04(-0.62%) |
Apr 01, 2003 | 7.153 | 7.158 | 7.138 | 7.148 | 31,333 | -0.02(-0.28%) |
Mar 31, 2003 | 7.168 | 7.173 | 7.133 | 7.168 | 67,317 | +0.03(+0.42%) |
Mar 28, 2003 | 7.104 | 7.148 | 7.104 | 7.138 | 27,897 | +0.03(+0.42%) |
Mar 27, 2003 | 7.099 | 7.108 | 7.089 | 7.108 | 11,320 | +0.01(+0.21%) |
Mar 26, 2003 | 7.094 | 7.094 | 7.059 | 7.094 | 69,945 | +0.01(+0.21%) |
Mar 25, 2003 | 7.094 | 7.099 | 7.059 | 7.079 | 44,271 | +0.00(+0.00%) |
Mar 24, 2003 | 7.104 | 7.104 | 7.049 | 7.079 | 41,845 | +0.00(+0.00%) |
Mar 21, 2003 | 7.108 | 7.108 | 7.074 | 7.079 | 22,236 | -0.02(-0.35%) |
Mar 20, 2003 | 7.123 | 7.123 | 7.104 | 7.104 | 8,692 | -0.02(-0.35%) |
Mar 19, 2003 | 7.089 | 7.133 | 7.089 | 7.128 | 39,622 | -0.00(-0.07%) |
Mar 18, 2003 | 7.074 | 7.133 | 7.049 | 7.133 | 88,543 | +0.04(+0.63%) |
Mar 17, 2003 | 7.084 | 7.104 | 7.039 | 7.089 | 54,581 | -0.02(-0.28%) |
Mar 14, 2003 | 7.079 | 7.108 | 7.074 | 7.108 | 16,980 | +0.02(+0.28%) |
Mar 13, 2003 | 7.128 | 7.128 | 7.089 | 7.089 | 34,163 | -0.08(-1.17%) |
Mar 12, 2003 | 7.193 | 7.232 | 7.173 | 7.173 | 111,386 | -0.03(-0.41%) |
Mar 11, 2003 | 7.217 | 7.222 | 7.202 | 7.202 | 27,694 | -0.00(-0.07%) |
Mar 10, 2003 | 7.212 | 7.217 | 7.198 | 7.207 | 15,363 | +0.00(+0.07%) |
Mar 07, 2003 | 7.222 | 7.222 | 7.183 | 7.202 | 32,546 | +0.00(+0.07%) |
Mar 06, 2003 | 7.163 | 7.198 | 7.153 | 7.198 | 29,110 | +0.04(+0.55%) |
Mar 05, 2003 | 7.173 | 7.198 | 7.148 | 7.158 | 20,821 | +0.02(+0.28%) |
Mar 04, 2003 | 7.148 | 7.168 | 7.123 | 7.138 | 41,037 | -0.01(-0.14%) |