Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2003 | 8.003 | 8.040 | 7.907 | 8.040 | 25,181 | -0.01(-0.11%) |
May 20, 2003 | 8.072 | 8.092 | 7.935 | 8.049 | 85,617 | -0.05(-0.56%) |
May 19, 2003 | 8.255 | 8.277 | 8.095 | 8.095 | 22,773 | -0.13(-1.53%) |
May 16, 2003 | 8.403 | 8.469 | 8.220 | 8.220 | 62,844 | -0.19(-2.31%) |
May 15, 2003 | 8.494 | 8.631 | 8.414 | 8.414 | 72,479 | -0.07(-0.81%) |
May 14, 2003 | 8.513 | 8.517 | 8.414 | 8.483 | 37,225 | -0.00(-0.05%) |
May 13, 2003 | 8.403 | 8.531 | 8.378 | 8.487 | 21,897 | +0.06(+0.73%) |
May 12, 2003 | 8.300 | 8.426 | 8.298 | 8.426 | 29,780 | +0.11(+1.32%) |
May 09, 2003 | 8.186 | 8.316 | 8.186 | 8.316 | 52,772 | +0.14(+1.73%) |
May 08, 2003 | 8.243 | 8.243 | 8.131 | 8.175 | 27,371 | -0.09(-1.11%) |
May 07, 2003 | 8.300 | 8.346 | 8.266 | 8.266 | 21,678 | -0.05(-0.63%) |
May 06, 2003 | 8.195 | 8.337 | 8.152 | 8.318 | 54,523 | +0.12(+1.50%) |
May 05, 2003 | 8.195 | 8.286 | 8.124 | 8.195 | 67,443 | +0.00(+0.00%) |
May 02, 2003 | 7.942 | 8.209 | 7.942 | 8.195 | 50,801 | +0.24(+3.04%) |
May 01, 2003 | 7.960 | 8.003 | 7.935 | 7.953 | 37,444 | -0.01(-0.09%) |
Apr 30, 2003 | 7.832 | 7.960 | 7.786 | 7.960 | 54,085 | +0.12(+1.51%) |
Apr 29, 2003 | 7.901 | 7.901 | 7.832 | 7.841 | 26,714 | -0.08(-1.01%) |
Apr 28, 2003 | 7.706 | 7.921 | 7.706 | 7.921 | 48,830 | +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 | 20,364 | +0.02(+0.21%) |
Apr 23, 2003 | 7.722 | 7.775 | 7.679 | 7.736 | 29,342 | -0.01(-0.12%) |
Apr 22, 2003 | 7.661 | 7.754 | 7.661 | 7.745 | 41,604 | +0.07(+0.95%) |
Apr 21, 2003 | 7.691 | 7.691 | 7.649 | 7.672 | 70,946 | -0.03(-0.39%) |
Apr 17, 2003 | 7.720 | 7.729 | 7.631 | 7.702 | 54,304 | -0.02(-0.21%) |
Apr 16, 2003 | 7.764 | 7.764 | 7.700 | 7.718 | 41,604 | -0.05(-0.59%) |
Apr 15, 2003 | 7.775 | 7.775 | 7.686 | 7.764 | 86,493 | -0.01(-0.15%) |
Apr 14, 2003 | 7.572 | 7.786 | 7.572 | 7.775 | 40,947 | +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 | 29,123 | +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 | 7.786 | 7.741 | 7.764 | 23,210 | +0.00(+0.00%) |
Apr 07, 2003 | 7.798 | 7.818 | 7.764 | 7.764 | 47,297 | +0.01(+0.09%) |
Apr 04, 2003 | 7.706 | 7.796 | 7.706 | 7.757 | 67,224 | +0.05(+0.65%) |
Apr 03, 2003 | 7.807 | 7.821 | 7.704 | 7.706 | 39,852 | -0.07(-0.85%) |
Apr 02, 2003 | 7.565 | 7.821 | 7.565 | 7.773 | 146,053 | +0.24(+3.21%) |