Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.209 | 8.435 | 8.090 | 8.435 | 21,965 | +0.26(+3.24%) |
May 29, 2003 | 8.037 | 8.223 | 8.037 | 8.170 | 45,969 | +0.13(+1.65%) |
May 28, 2003 | 8.170 | 8.170 | 8.037 | 8.037 | 14,492 | -0.04(-0.55%) |
May 27, 2003 | 8.090 | 8.090 | 8.037 | 8.081 | 4,302 | -0.02(-0.27%) |
May 23, 2003 | 8.015 | 8.103 | 8.015 | 8.103 | 679 | -0.02(-0.22%) |
May 22, 2003 | 7.993 | 8.125 | 7.993 | 8.121 | 9,510 | +0.06(+0.77%) |
May 21, 2003 | 7.971 | 8.059 | 7.971 | 8.059 | 2,038 | +0.08(+1.05%) |
May 20, 2003 | 8.050 | 8.055 | 7.843 | 7.975 | 10,416 | +0.14(+1.75%) |
May 19, 2003 | 8.081 | 8.192 | 7.838 | 7.838 | 30,570 | -0.42(-5.08%) |
May 16, 2003 | 8.170 | 8.386 | 8.090 | 8.258 | 65,896 | -0.03(-0.37%) |
May 15, 2003 | 7.984 | 8.364 | 7.953 | 8.289 | 68,840 | +0.45(+5.81%) |
May 14, 2003 | 8.192 | 8.258 | 7.825 | 7.834 | 7,472 | -0.33(-4.06%) |
May 13, 2003 | 8.042 | 8.165 | 7.816 | 8.165 | 39,628 | -0.02(-0.27%) |
May 12, 2003 | 7.657 | 8.324 | 7.657 | 8.187 | 29,664 | +0.37(+4.75%) |
May 09, 2003 | 7.618 | 7.891 | 7.618 | 7.816 | 12,001 | +0.20(+2.61%) |
May 08, 2003 | 7.750 | 7.750 | 7.507 | 7.618 | 10,190 | -0.11(-1.48%) |
May 07, 2003 | 8.346 | 8.346 | 7.732 | 7.732 | 20,833 | -0.28(-3.53%) |
May 06, 2003 | 7.816 | 8.015 | 7.812 | 8.015 | 18,795 | +0.24(+3.07%) |
May 05, 2003 | 7.905 | 7.905 | 7.662 | 7.777 | 6,114 | -0.14(-1.78%) |
May 02, 2003 | 7.825 | 7.940 | 7.785 | 7.918 | 8,605 | +0.12(+1.53%) |
May 01, 2003 | 7.719 | 7.799 | 7.573 | 7.799 | 7,246 | +0.09(+1.15%) |
Apr 30, 2003 | 7.675 | 7.724 | 7.596 | 7.710 | 28,985 | -0.00(-0.01%) |
Apr 29, 2003 | 7.759 | 7.869 | 7.688 | 7.711 | 16,077 | +0.03(+0.35%) |
Apr 28, 2003 | 7.900 | 7.905 | 7.582 | 7.684 | 25,135 | -0.03(-0.40%) |
Apr 25, 2003 | 7.710 | 7.715 | 7.706 | 7.715 | 1,358 | -0.23(-2.89%) |
Apr 24, 2003 | 7.940 | 7.944 | 7.860 | 7.944 | 4,981 | +0.02(+0.22%) |
Apr 23, 2003 | 7.816 | 7.927 | 7.772 | 7.927 | 5,434 | +0.11(+1.47%) |
Apr 22, 2003 | 7.759 | 7.843 | 7.759 | 7.812 | 5,434 | -0.00(-0.06%) |
Apr 21, 2003 | 7.790 | 7.816 | 7.719 | 7.816 | 1,811 | +0.08(+0.97%) |
Apr 17, 2003 | 7.684 | 7.785 | 7.556 | 7.741 | 12,907 | +0.18(+2.33%) |
Apr 16, 2003 | 7.640 | 7.679 | 7.565 | 7.565 | 27,400 | -0.16(-2.11%) |
Apr 15, 2003 | 7.684 | 7.728 | 7.618 | 7.728 | 16,077 | +0.02(+0.23%) |
Apr 14, 2003 | 7.675 | 7.790 | 7.671 | 7.710 | 11,096 | +0.05(+0.63%) |
Apr 11, 2003 | 7.604 | 7.728 | 7.604 | 7.662 | 14,266 | +0.04(+0.52%) |
Apr 10, 2003 | 7.724 | 7.724 | 7.596 | 7.622 | 6,340 | -0.11(-1.37%) |
Apr 09, 2003 | 7.825 | 8.103 | 7.662 | 7.728 | 25,588 | +0.11(+1.39%) |
Apr 08, 2003 | 7.825 | 7.936 | 7.551 | 7.622 | 9,057 | -0.32(-4.00%) |
Apr 07, 2003 | 7.905 | 7.940 | 7.816 | 7.940 | 9,963 | +0.04(+0.45%) |
Apr 04, 2003 | 7.905 | 7.905 | 7.843 | 7.905 | 10,190 | +0.12(+1.59%) |
Apr 03, 2003 | 7.922 | 7.922 | 7.781 | 7.781 | 20,833 | -0.07(-0.84%) |
Apr 02, 2003 | 7.772 | 7.865 | 7.618 | 7.847 | 43,025 | +0.10(+1.31%) |
Apr 01, 2003 | 7.710 | 7.913 | 7.693 | 7.746 | 40,081 | -0.00(-0.06%) |
Mar 31, 2003 | 7.693 | 7.759 | 7.551 | 7.750 | 2,083,332 | +0.06(+0.75%) |
Mar 28, 2003 | 7.684 | 7.715 | 7.635 | 7.693 | 13,360 | +0.04(+0.46%) |
Mar 27, 2003 | 7.852 | 7.852 | 7.649 | 7.657 | 20,833 | -0.04(-0.57%) |
Mar 26, 2003 | 7.609 | 7.807 | 7.520 | 7.702 | 27,173 | -0.03(-0.34%) |
Mar 25, 2003 | 7.534 | 7.728 | 7.529 | 7.728 | 42,812 | +0.19(+2.58%) |
Mar 24, 2003 | 7.961 | 7.961 | 7.507 | 7.534 | 53,441 | -0.47(-5.90%) |
Mar 21, 2003 | 8.395 | 8.397 | 7.949 | 8.006 | 4,234,598 | -0.32(-3.82%) |
Mar 20, 2003 | 8.386 | 8.390 | 8.250 | 8.324 | 19,248 | -0.07(-0.79%) |
Mar 19, 2003 | 8.563 | 8.563 | 8.280 | 8.390 | 14,492 | -0.23(-2.71%) |
Mar 18, 2003 | 8.677 | 8.677 | 8.501 | 8.624 | 10,416 | -0.06(-0.66%) |
Mar 17, 2003 | 8.611 | 8.744 | 8.501 | 8.682 | 39,402 | +0.00(+0.00%) |
Mar 14, 2003 | 8.655 | 8.766 | 8.655 | 8.682 | 8,378 | -0.02(-0.20%) |
Mar 13, 2003 | 8.677 | 8.722 | 8.589 | 8.699 | 19,701 | +0.02(+0.25%) |
Mar 12, 2003 | 8.611 | 8.677 | 8.523 | 8.677 | 55,027 | +0.02(+0.25%) |
Mar 11, 2003 | 8.717 | 8.717 | 8.633 | 8.655 | 51,177 | -0.06(-0.66%) |
Mar 10, 2003 | 8.686 | 8.717 | 8.669 | 8.713 | 50,271 | +0.02(+0.25%) |
Mar 07, 2003 | 8.669 | 8.766 | 8.669 | 8.691 | 31,702 | +0.00(+0.05%) |
Mar 06, 2003 | 8.655 | 8.691 | 8.655 | 8.686 | 18,342 | -0.01(-0.10%) |
Mar 05, 2003 | 8.766 | 8.766 | 8.647 | 8.695 | 62,726 | +0.01(+0.10%) |
Mar 04, 2003 | 8.673 | 8.717 | 8.616 | 8.686 | 32,608 | +0.03(+0.31%) |