Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.358 | 8.478 | 8.269 | 8.448 | 1,054,418 | +0.09(+1.07%) |
May 29, 2003 | 8.555 | 8.627 | 8.239 | 8.358 | 2,306,154 | -0.30(-3.45%) |
May 28, 2003 | 8.716 | 8.746 | 8.567 | 8.657 | 712,214 | -0.01(-0.14%) |
May 27, 2003 | 8.549 | 8.746 | 8.430 | 8.669 | 765,647 | +0.08(+0.90%) |
May 23, 2003 | 8.448 | 8.597 | 8.418 | 8.591 | 886,582 | +0.13(+1.55%) |
May 22, 2003 | 8.478 | 8.489 | 8.388 | 8.460 | 568,498 | +0.10(+1.14%) |
May 21, 2003 | 8.358 | 8.394 | 8.263 | 8.364 | 642,198 | +0.07(+0.79%) |
May 20, 2003 | 8.179 | 8.328 | 8.179 | 8.298 | 359,624 | +0.09(+1.09%) |
May 19, 2003 | 8.251 | 8.263 | 8.167 | 8.209 | 573,858 | -0.04(-0.51%) |
May 16, 2003 | 8.149 | 8.251 | 8.119 | 8.251 | 1,755,075 | +0.04(+0.51%) |
May 15, 2003 | 8.364 | 8.394 | 7.910 | 8.209 | 3,946,491 | -0.06(-0.72%) |
May 14, 2003 | 8.209 | 8.275 | 8.119 | 8.269 | 763,972 | +0.04(+0.51%) |
May 13, 2003 | 8.060 | 8.239 | 8.030 | 8.227 | 687,926 | +0.08(+1.03%) |
May 12, 2003 | 8.107 | 8.167 | 8.084 | 8.143 | 377,379 | -0.02(-0.29%) |
May 09, 2003 | 7.946 | 8.167 | 7.946 | 8.167 | 394,129 | +0.16(+2.01%) |
May 08, 2003 | 7.940 | 8.030 | 7.922 | 8.006 | 599,486 | -0.02(-0.22%) |
May 07, 2003 | 7.916 | 8.095 | 7.881 | 8.024 | 632,986 | +0.10(+1.20%) |
May 06, 2003 | 7.833 | 8.000 | 7.821 | 7.928 | 510,375 | +0.01(+0.15%) |
May 05, 2003 | 7.815 | 7.970 | 7.791 | 7.916 | 387,429 | +0.10(+1.30%) |
May 02, 2003 | 7.761 | 7.910 | 7.743 | 7.815 | 610,038 | +0.08(+1.00%) |
May 01, 2003 | 7.731 | 7.761 | 7.588 | 7.737 | 990,936 | -0.02(-0.31%) |
Apr 30, 2003 | 7.642 | 7.809 | 7.642 | 7.761 | 575,198 | +0.15(+1.96%) |
Apr 29, 2003 | 7.642 | 7.797 | 7.612 | 7.612 | 616,403 | -0.06(-0.78%) |
Apr 28, 2003 | 7.821 | 7.851 | 7.672 | 7.672 | 906,180 | -0.09(-1.15%) |
Apr 25, 2003 | 7.821 | 7.845 | 7.707 | 7.761 | 592,283 | -0.06(-0.76%) |
Apr 24, 2003 | 7.791 | 7.910 | 7.779 | 7.821 | 961,288 | +0.04(+0.54%) |
Apr 23, 2003 | 7.791 | 7.791 | 7.695 | 7.779 | 2,187,228 | -0.01(-0.15%) |
Apr 22, 2003 | 7.660 | 7.791 | 7.618 | 7.791 | 820,252 | +0.10(+1.32%) |
Apr 21, 2003 | 7.701 | 7.749 | 7.552 | 7.690 | 439,522 | +0.12(+1.58%) |
Apr 17, 2003 | 7.588 | 7.666 | 7.540 | 7.570 | 1,072,341 | +0.04(+0.56%) |
Apr 16, 2003 | 7.481 | 7.564 | 7.373 | 7.528 | 750,907 | +0.08(+1.04%) |
Apr 15, 2003 | 7.457 | 7.492 | 7.331 | 7.451 | 1,173,512 | +0.05(+0.73%) |
Apr 14, 2003 | 7.337 | 7.403 | 7.331 | 7.397 | 237,516 | +0.09(+1.23%) |
Apr 11, 2003 | 7.421 | 7.421 | 7.170 | 7.307 | 554,763 | -0.05(-0.73%) |
Apr 10, 2003 | 7.254 | 7.403 | 7.254 | 7.361 | 429,807 | +0.08(+1.07%) |
Apr 09, 2003 | 7.212 | 7.284 | 7.176 | 7.284 | 513,055 | +0.07(+0.91%) |
Apr 08, 2003 | 7.164 | 7.242 | 7.158 | 7.218 | 1,211,869 | +0.02(+0.33%) |
Apr 07, 2003 | 7.092 | 7.224 | 7.087 | 7.194 | 321,601 | +0.15(+2.12%) |
Apr 04, 2003 | 7.134 | 7.140 | 7.045 | 7.045 | 752,079 | -0.04(-0.59%) |
Apr 03, 2003 | 7.158 | 7.158 | 7.087 | 7.087 | 247,566 | -0.07(-1.00%) |
Apr 02, 2003 | 7.075 | 7.164 | 7.021 | 7.158 | 1,316,725 | +0.13(+1.78%) |
Apr 01, 2003 | 6.985 | 7.039 | 6.967 | 7.033 | 648,898 | +0.11(+1.55%) |
Mar 31, 2003 | 7.045 | 7.069 | 6.878 | 6.925 | 992,276 | -0.06(-0.85%) |
Mar 28, 2003 | 7.045 | 7.104 | 6.973 | 6.985 | 344,214 | -0.06(-0.85%) |
Mar 27, 2003 | 7.104 | 7.128 | 6.955 | 7.045 | 219,593 | -0.06(-0.84%) |
Mar 26, 2003 | 6.836 | 7.134 | 6.836 | 7.104 | 879,882 | +0.27(+3.93%) |
Mar 25, 2003 | 6.866 | 6.884 | 6.788 | 6.836 | 1,709,180 | -0.27(-3.78%) |
Mar 24, 2003 | 7.164 | 7.164 | 7.045 | 7.104 | 501,498 | -0.11(-1.57%) |
Mar 21, 2003 | 7.164 | 7.218 | 7.134 | 7.218 | 167,501 | +0.05(+0.75%) |
Mar 20, 2003 | 7.164 | 7.194 | 7.092 | 7.164 | 461,465 | -0.05(-0.74%) |
Mar 19, 2003 | 7.158 | 7.218 | 7.104 | 7.218 | 242,206 | +0.07(+1.00%) |
Mar 18, 2003 | 7.272 | 7.272 | 7.051 | 7.146 | 300,999 | -0.04(-0.50%) |
Mar 17, 2003 | 6.985 | 7.194 | 6.985 | 7.182 | 378,719 | +0.20(+2.82%) |
Mar 14, 2003 | 7.164 | 7.164 | 6.955 | 6.985 | 369,172 | -0.14(-1.93%) |
Mar 13, 2003 | 7.134 | 7.134 | 6.949 | 7.122 | 596,806 | +0.05(+0.68%) |
Mar 12, 2003 | 7.063 | 7.146 | 7.045 | 7.075 | 208,371 | -0.05(-0.67%) |
Mar 11, 2003 | 7.104 | 7.194 | 7.092 | 7.122 | 439,857 | +0.02(+0.25%) |
Mar 10, 2003 | 7.212 | 7.212 | 7.092 | 7.104 | 396,642 | -0.07(-0.92%) |
Mar 07, 2003 | 7.063 | 7.224 | 7.063 | 7.170 | 390,109 | +0.04(+0.59%) |
Mar 06, 2003 | 7.307 | 7.307 | 7.104 | 7.128 | 200,498 | -0.17(-2.29%) |
Mar 05, 2003 | 7.284 | 7.307 | 7.224 | 7.295 | 390,947 | +0.01(+0.16%) |
Mar 04, 2003 | 7.194 | 7.284 | 7.170 | 7.284 | 262,976 | +0.07(+0.99%) |