Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.947 | 8.019 | 7.931 | 7.967 | 213,616 | +0.04(+0.46%) |
May 29, 2003 | 7.981 | 7.994 | 7.922 | 7.931 | 148,524 | -0.06(-0.80%) |
May 28, 2003 | 8.070 | 8.070 | 7.869 | 7.994 | 340,923 | -0.01(-0.07%) |
May 27, 2003 | 8.064 | 8.064 | 7.958 | 8.000 | 322,223 | -0.01(-0.17%) |
May 23, 2003 | 7.897 | 8.047 | 7.897 | 8.014 | 137,016 | +0.12(+1.51%) |
May 22, 2003 | 7.830 | 7.939 | 7.814 | 7.894 | 162,190 | +0.11(+1.36%) |
May 21, 2003 | 7.880 | 7.880 | 7.789 | 7.789 | 224,765 | -0.07(-0.92%) |
May 20, 2003 | 7.908 | 7.939 | 7.842 | 7.861 | 211,818 | -0.01(-0.07%) |
May 19, 2003 | 8.000 | 8.000 | 7.853 | 7.867 | 167,944 | -0.12(-1.50%) |
May 16, 2003 | 7.956 | 8.022 | 7.939 | 7.986 | 192,399 | +0.03(+0.38%) |
May 15, 2003 | 7.953 | 8.008 | 7.931 | 7.956 | 119,035 | +0.01(+0.07%) |
May 14, 2003 | 7.975 | 7.978 | 7.897 | 7.950 | 185,925 | -0.01(-0.10%) |
May 13, 2003 | 7.939 | 7.975 | 7.908 | 7.958 | 156,076 | +0.05(+0.67%) |
May 12, 2003 | 8.050 | 8.050 | 7.903 | 7.905 | 367,536 | -0.14(-1.80%) |
May 09, 2003 | 7.925 | 8.050 | 7.914 | 8.050 | 172,619 | +0.14(+1.76%) |
May 08, 2003 | 7.850 | 7.964 | 7.850 | 7.911 | 198,152 | +0.03(+0.42%) |
May 07, 2003 | 7.869 | 7.883 | 7.789 | 7.878 | 156,076 | -0.02(-0.25%) |
May 06, 2003 | 7.883 | 7.967 | 7.786 | 7.897 | 241,307 | +0.06(+0.71%) |
May 05, 2003 | 7.814 | 7.936 | 7.791 | 7.842 | 390,911 | -0.03(-0.35%) |
May 02, 2003 | 7.867 | 7.869 | 7.764 | 7.869 | 307,478 | -0.18(-2.21%) |
May 01, 2003 | 8.161 | 8.217 | 8.022 | 8.047 | 235,913 | -0.04(-0.55%) |
Apr 30, 2003 | 7.997 | 8.092 | 7.972 | 8.092 | 226,203 | +0.12(+1.54%) |
Apr 29, 2003 | 8.047 | 8.050 | 7.953 | 7.969 | 164,707 | -0.01(-0.10%) |
Apr 28, 2003 | 7.872 | 7.994 | 7.839 | 7.978 | 219,370 | +0.14(+1.77%) |
Apr 25, 2003 | 7.911 | 7.925 | 7.822 | 7.839 | 140,253 | -0.08(-0.98%) |
Apr 24, 2003 | 7.867 | 7.925 | 7.816 | 7.917 | 103,212 | +0.01(+0.11%) |
Apr 23, 2003 | 7.953 | 7.953 | 7.864 | 7.908 | 200,670 | +0.05(+0.60%) |
Apr 22, 2003 | 7.814 | 7.897 | 7.786 | 7.861 | 128,026 | -0.01(-0.18%) |
Apr 21, 2003 | 7.855 | 7.919 | 7.814 | 7.875 | 181,250 | +0.05(+0.60%) |
Apr 17, 2003 | 7.911 | 7.911 | 7.769 | 7.828 | 172,619 | -0.00(-0.04%) |
Apr 16, 2003 | 7.772 | 7.836 | 7.772 | 7.830 | 110,404 | +0.06(+0.75%) |
Apr 15, 2003 | 7.828 | 7.828 | 7.736 | 7.772 | 124,789 | -0.04(-0.53%) |
Apr 14, 2003 | 7.753 | 7.830 | 7.730 | 7.814 | 139,893 | +0.06(+0.83%) |
Apr 11, 2003 | 7.739 | 7.786 | 7.739 | 7.750 | 107,168 | -0.02(-0.21%) |
Apr 10, 2003 | 7.786 | 7.786 | 7.739 | 7.766 | 95,660 | -0.02(-0.25%) |
Apr 09, 2003 | 7.766 | 7.786 | 7.719 | 7.786 | 106,448 | +0.06(+0.79%) |
Apr 08, 2003 | 7.772 | 7.778 | 7.722 | 7.725 | 118,676 | -0.01(-0.07%) |
Apr 07, 2003 | 7.705 | 7.764 | 7.691 | 7.730 | 146,726 | +0.06(+0.80%) |
Apr 04, 2003 | 7.647 | 7.716 | 7.619 | 7.669 | 124,070 | +0.02(+0.22%) |
Apr 03, 2003 | 7.680 | 7.689 | 7.630 | 7.652 | 119,035 | -0.06(-0.72%) |
Apr 02, 2003 | 7.716 | 7.733 | 7.661 | 7.708 | 140,253 | -0.01(-0.11%) |
Apr 01, 2003 | 7.730 | 7.744 | 7.619 | 7.716 | 194,916 | +0.01(+0.18%) |
Mar 31, 2003 | 7.772 | 7.780 | 7.664 | 7.702 | 126,587 | -0.04(-0.54%) |
Mar 28, 2003 | 7.702 | 7.772 | 7.655 | 7.744 | 103,212 | +0.01(+0.18%) |
Mar 27, 2003 | 7.728 | 7.736 | 7.647 | 7.730 | 112,562 | +0.01(+0.18%) |
Mar 26, 2003 | 7.702 | 7.786 | 7.677 | 7.716 | 220,449 | -0.01(-0.18%) |
Mar 25, 2003 | 7.758 | 7.764 | 7.702 | 7.730 | 129,105 | -0.08(-1.07%) |
Mar 24, 2003 | 7.716 | 7.828 | 7.639 | 7.814 | 284,103 | +0.10(+1.26%) |
Mar 21, 2003 | 7.702 | 7.716 | 7.619 | 7.716 | 239,869 | +0.00(+0.04%) |
Mar 20, 2003 | 7.702 | 7.741 | 7.661 | 7.714 | 143,490 | -0.01(-0.11%) |
Mar 19, 2003 | 7.605 | 7.730 | 7.566 | 7.722 | 286,620 | +0.01(+0.07%) |
Mar 18, 2003 | 7.786 | 7.786 | 7.480 | 7.716 | 497,000 | -0.10(-1.32%) |
Mar 17, 2003 | 7.836 | 7.842 | 7.758 | 7.819 | 207,862 | +0.00(+0.04%) |
Mar 14, 2003 | 7.808 | 7.842 | 7.786 | 7.816 | 115,439 | +0.01(+0.11%) |
Mar 13, 2003 | 7.814 | 7.828 | 7.789 | 7.808 | 191,320 | -0.01(-0.07%) |
Mar 12, 2003 | 7.883 | 7.897 | 7.794 | 7.814 | 164,707 | -0.07(-0.88%) |
Mar 11, 2003 | 7.897 | 7.908 | 7.828 | 7.883 | 166,506 | +0.01(+0.11%) |
Mar 10, 2003 | 7.836 | 7.883 | 7.819 | 7.875 | 140,972 | +0.06(+0.71%) |
Mar 07, 2003 | 7.786 | 7.822 | 7.786 | 7.819 | 354,229 | +0.01(+0.07%) |
Mar 06, 2003 | 7.822 | 7.855 | 7.791 | 7.814 | 291,655 | -0.02(-0.21%) |
Mar 05, 2003 | 7.814 | 7.878 | 7.814 | 7.830 | 247,061 | -0.03(-0.32%) |
Mar 04, 2003 | 7.828 | 7.914 | 7.814 | 7.855 | 229,799 | +0.00(+0.04%) |