Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.542 | 7.630 | 7.455 | 7.617 | 360,797 | +0.14(+1.93%) |
May 29, 2003 | 7.665 | 7.673 | 7.420 | 7.473 | 439,929 | -0.19(-2.50%) |
May 28, 2003 | 7.695 | 7.708 | 7.577 | 7.665 | 284,646 | +0.00(+0.00%) |
May 27, 2003 | 7.682 | 7.717 | 7.617 | 7.665 | 223,863 | -0.05(-0.68%) |
May 23, 2003 | 7.695 | 7.756 | 7.656 | 7.717 | 355,521 | -0.13(-1.67%) |
May 22, 2003 | 7.630 | 7.848 | 7.521 | 7.848 | 491,307 | +0.27(+3.51%) |
May 21, 2003 | 7.590 | 7.608 | 7.486 | 7.582 | 248,177 | +0.02(+0.23%) |
May 20, 2003 | 7.560 | 7.608 | 7.481 | 7.564 | 747,742 | +0.02(+0.29%) |
May 19, 2003 | 7.630 | 7.630 | 7.499 | 7.542 | 207,578 | -0.09(-1.14%) |
May 16, 2003 | 7.499 | 7.630 | 7.486 | 7.630 | 290,610 | +0.09(+1.21%) |
May 15, 2003 | 7.477 | 7.564 | 7.473 | 7.538 | 291,069 | +0.06(+0.82%) |
May 14, 2003 | 7.630 | 7.630 | 7.399 | 7.477 | 373,871 | +0.01(+0.18%) |
May 13, 2003 | 7.525 | 7.556 | 7.451 | 7.464 | 528,006 | -0.08(-1.04%) |
May 12, 2003 | 7.586 | 7.590 | 7.464 | 7.542 | 625,488 | -0.13(-1.65%) |
May 09, 2003 | 7.660 | 7.760 | 7.630 | 7.669 | 391,303 | +0.00(+0.00%) |
May 08, 2003 | 7.638 | 7.673 | 7.603 | 7.669 | 202,532 | +0.04(+0.51%) |
May 07, 2003 | 7.630 | 7.669 | 7.612 | 7.630 | 198,862 | -0.03(-0.46%) |
May 06, 2003 | 7.651 | 7.673 | 7.617 | 7.665 | 459,884 | -0.01(-0.11%) |
May 05, 2003 | 7.717 | 7.721 | 7.586 | 7.673 | 171,567 | -0.02(-0.28%) |
May 02, 2003 | 7.647 | 7.695 | 7.599 | 7.695 | 255,058 | +0.05(+0.63%) |
May 01, 2003 | 7.525 | 7.651 | 7.499 | 7.647 | 356,439 | +0.13(+1.74%) |
Apr 30, 2003 | 7.682 | 7.682 | 7.455 | 7.516 | 4,399,752 | -0.17(-2.16%) |
Apr 29, 2003 | 7.760 | 7.826 | 7.682 | 7.682 | 122,482 | -0.08(-1.01%) |
Apr 28, 2003 | 7.804 | 7.830 | 7.739 | 7.760 | 222,029 | -0.07(-0.84%) |
Apr 25, 2003 | 7.935 | 7.948 | 7.826 | 7.826 | 265,838 | -0.04(-0.50%) |
Apr 24, 2003 | 7.913 | 7.948 | 7.843 | 7.865 | 221,340 | -0.07(-0.88%) |
Apr 23, 2003 | 7.891 | 7.948 | 7.865 | 7.935 | 190,376 | +0.04(+0.55%) |
Apr 22, 2003 | 7.900 | 7.952 | 7.856 | 7.891 | 291,986 | +0.01(+0.11%) |
Apr 21, 2003 | 7.782 | 7.913 | 7.782 | 7.883 | 368,825 | +0.13(+1.69%) |
Apr 17, 2003 | 7.922 | 7.922 | 7.752 | 7.752 | 525,025 | -0.20(-2.47%) |
Apr 16, 2003 | 7.887 | 7.948 | 7.826 | 7.948 | 262,856 | +0.05(+0.66%) |
Apr 15, 2003 | 7.795 | 7.896 | 7.739 | 7.896 | 285,564 | +0.10(+1.29%) |
Apr 14, 2003 | 7.717 | 7.795 | 7.704 | 7.795 | 174,090 | +0.10(+1.25%) |
Apr 11, 2003 | 7.682 | 7.734 | 7.647 | 7.699 | 138,997 | +0.02(+0.23%) |
Apr 10, 2003 | 7.630 | 7.704 | 7.608 | 7.682 | 156,658 | +0.05(+0.69%) |
Apr 09, 2003 | 7.634 | 7.665 | 7.542 | 7.630 | 168,586 | +0.02(+0.29%) |
Apr 08, 2003 | 7.695 | 7.730 | 7.556 | 7.608 | 239,002 | -0.15(-1.91%) |
Apr 07, 2003 | 7.673 | 7.817 | 7.673 | 7.756 | 163,539 | +0.12(+1.54%) |
Apr 04, 2003 | 7.682 | 7.747 | 7.634 | 7.638 | 137,162 | -0.09(-1.13%) |
Apr 03, 2003 | 7.760 | 7.804 | 7.630 | 7.726 | 138,768 | -0.04(-0.56%) |
Apr 02, 2003 | 7.717 | 7.813 | 7.669 | 7.769 | 235,561 | +0.04(+0.51%) |
Apr 01, 2003 | 7.455 | 7.730 | 7.455 | 7.730 | 360,567 | +0.30(+3.99%) |
Mar 31, 2003 | 7.455 | 7.564 | 7.433 | 7.433 | 153,677 | -0.06(-0.81%) |
Mar 28, 2003 | 7.516 | 7.582 | 7.442 | 7.494 | 183,495 | -0.00(-0.06%) |
Mar 27, 2003 | 7.477 | 7.564 | 7.442 | 7.499 | 182,577 | +0.04(+0.58%) |
Mar 26, 2003 | 7.455 | 7.630 | 7.438 | 7.455 | 295,885 | -0.03(-0.41%) |
Mar 25, 2003 | 7.412 | 7.494 | 7.377 | 7.486 | 278,224 | +0.09(+1.24%) |
Mar 24, 2003 | 7.346 | 7.433 | 7.311 | 7.394 | 257,581 | -0.04(-0.53%) |
Mar 21, 2003 | 7.324 | 7.451 | 7.324 | 7.433 | 276,160 | +0.02(+0.29%) |
Mar 20, 2003 | 7.377 | 7.412 | 7.311 | 7.412 | 210,560 | +0.01(+0.12%) |
Mar 19, 2003 | 7.412 | 7.447 | 7.346 | 7.403 | 168,586 | -0.03(-0.41%) |
Mar 18, 2003 | 7.412 | 7.451 | 7.390 | 7.433 | 312,629 | +0.00(+0.00%) |
Mar 17, 2003 | 7.368 | 7.499 | 7.355 | 7.433 | 380,752 | +0.00(+0.06%) |
Mar 14, 2003 | 7.403 | 7.429 | 7.338 | 7.429 | 223,634 | +0.06(+0.83%) |
Mar 13, 2003 | 7.368 | 7.412 | 7.263 | 7.368 | 354,374 | +0.01(+0.18%) |
Mar 12, 2003 | 7.281 | 7.355 | 7.185 | 7.355 | 291,986 | +0.05(+0.66%) |
Mar 11, 2003 | 7.346 | 7.351 | 7.215 | 7.307 | 191,522 | -0.02(-0.30%) |
Mar 10, 2003 | 7.316 | 7.333 | 7.176 | 7.329 | 169,274 | +0.02(+0.30%) |
Mar 07, 2003 | 7.250 | 7.316 | 7.202 | 7.307 | 195,880 | +0.06(+0.78%) |
Mar 06, 2003 | 7.268 | 7.303 | 7.185 | 7.250 | 157,576 | -0.05(-0.72%) |
Mar 05, 2003 | 7.298 | 7.303 | 7.220 | 7.303 | 140,373 | +0.01(+0.18%) |
Mar 04, 2003 | 7.259 | 7.290 | 7.194 | 7.290 | 140,373 | +0.03(+0.42%) |