Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.362 | 8.368 | 8.243 | 8.333 | 507,409 | -0.05(-0.57%) |
May 29, 2003 | 8.276 | 8.398 | 8.276 | 8.380 | 339,057 | +0.10(+1.15%) |
May 28, 2003 | 8.094 | 8.330 | 8.094 | 8.285 | 498,000 | +0.20(+2.47%) |
May 27, 2003 | 7.999 | 8.139 | 7.964 | 8.086 | 210,356 | +0.11(+1.34%) |
May 23, 2003 | 7.892 | 8.008 | 7.839 | 7.978 | 205,652 | +0.10(+1.25%) |
May 22, 2003 | 7.862 | 7.946 | 7.841 | 7.880 | 190,194 | -0.01(-0.08%) |
May 21, 2003 | 7.922 | 7.922 | 7.782 | 7.886 | 187,170 | -0.06(-0.75%) |
May 20, 2003 | 7.964 | 8.029 | 7.916 | 7.946 | 247,992 | +0.00(+0.00%) |
May 19, 2003 | 8.109 | 8.109 | 7.931 | 7.946 | 258,409 | -0.16(-1.95%) |
May 16, 2003 | 8.228 | 8.240 | 8.080 | 8.103 | 325,615 | -0.13(-1.55%) |
May 15, 2003 | 7.975 | 8.452 | 7.856 | 8.231 | 1,248,698 | +0.01(+0.18%) |
May 14, 2003 | 8.026 | 8.258 | 7.978 | 8.216 | 1,292,046 | +0.19(+2.37%) |
May 13, 2003 | 7.966 | 8.071 | 7.910 | 8.026 | 1,008,098 | +0.07(+0.94%) |
May 12, 2003 | 7.913 | 7.952 | 7.782 | 7.952 | 392,486 | +0.04(+0.45%) |
May 09, 2003 | 7.916 | 7.916 | 7.797 | 7.916 | 402,231 | +0.03(+0.38%) |
May 08, 2003 | 7.975 | 7.975 | 7.841 | 7.886 | 139,453 | -0.11(-1.41%) |
May 07, 2003 | 7.990 | 8.005 | 7.934 | 7.999 | 405,927 | -0.04(-0.44%) |
May 06, 2003 | 8.029 | 8.088 | 7.975 | 8.035 | 204,307 | +0.01(+0.07%) |
May 05, 2003 | 8.044 | 8.124 | 7.952 | 8.029 | 624,685 | -0.02(-0.22%) |
May 02, 2003 | 7.931 | 8.208 | 7.931 | 8.047 | 1,544,407 | +0.11(+1.35%) |
May 01, 2003 | 7.693 | 7.940 | 7.642 | 7.940 | 443,563 | +0.24(+3.05%) |
Apr 30, 2003 | 7.589 | 7.711 | 7.589 | 7.705 | 313,182 | +0.12(+1.53%) |
Apr 29, 2003 | 7.481 | 7.708 | 7.475 | 7.589 | 399,207 | +0.13(+1.76%) |
Apr 28, 2003 | 7.306 | 7.478 | 7.303 | 7.458 | 415,672 | +0.15(+2.04%) |
Apr 25, 2003 | 7.356 | 7.356 | 7.297 | 7.309 | 89,384 | -0.03(-0.37%) |
Apr 24, 2003 | 7.401 | 7.461 | 7.336 | 7.336 | 200,275 | -0.10(-1.28%) |
Apr 23, 2003 | 7.321 | 7.434 | 7.291 | 7.431 | 124,332 | +0.12(+1.59%) |
Apr 22, 2003 | 7.133 | 7.365 | 7.121 | 7.315 | 227,158 | +0.18(+2.54%) |
Apr 21, 2003 | 7.237 | 7.240 | 7.112 | 7.133 | 195,571 | -0.12(-1.68%) |
Apr 17, 2003 | 7.306 | 7.306 | 7.252 | 7.255 | 123,660 | -0.04(-0.53%) |
Apr 16, 2003 | 7.291 | 7.350 | 7.202 | 7.294 | 347,121 | +0.03(+0.45%) |
Apr 15, 2003 | 7.300 | 7.300 | 7.181 | 7.261 | 345,105 | -0.04(-0.53%) |
Apr 14, 2003 | 6.993 | 7.350 | 6.993 | 7.300 | 480,526 | +0.32(+4.65%) |
Apr 11, 2003 | 7.053 | 7.059 | 6.955 | 6.976 | 110,218 | -0.05(-0.76%) |
Apr 10, 2003 | 7.023 | 7.092 | 6.993 | 7.029 | 184,818 | +0.02(+0.25%) |
Apr 09, 2003 | 7.187 | 7.187 | 6.978 | 7.011 | 183,473 | -0.18(-2.44%) |
Apr 08, 2003 | 7.202 | 7.217 | 7.083 | 7.187 | 313,854 | +0.01(+0.12%) |
Apr 07, 2003 | 7.008 | 7.362 | 7.008 | 7.178 | 744,648 | +0.17(+2.42%) |
Apr 04, 2003 | 6.993 | 7.083 | 6.990 | 7.008 | 238,583 | +0.04(+0.51%) |
Apr 03, 2003 | 6.993 | 7.011 | 6.910 | 6.973 | 331,664 | +0.01(+0.09%) |
Apr 02, 2003 | 6.964 | 7.077 | 6.943 | 6.967 | 347,794 | +0.00(+0.04%) |
Apr 01, 2003 | 6.978 | 6.990 | 6.928 | 6.964 | 312,510 | -0.04(-0.51%) |
Mar 31, 2003 | 6.934 | 7.080 | 6.904 | 6.999 | 207,332 | +0.07(+0.94%) |
Mar 28, 2003 | 6.934 | 6.970 | 6.916 | 6.934 | 140,125 | -0.03(-0.43%) |
Mar 27, 2003 | 6.871 | 6.993 | 6.788 | 6.964 | 274,538 | +0.06(+0.86%) |
Mar 26, 2003 | 6.993 | 6.993 | 6.886 | 6.904 | 183,809 | -0.13(-1.82%) |
Mar 25, 2003 | 6.934 | 7.047 | 6.919 | 7.032 | 280,587 | +0.10(+1.42%) |
Mar 24, 2003 | 7.077 | 7.077 | 6.833 | 6.934 | 262,441 | -0.18(-2.59%) |
Mar 21, 2003 | 6.949 | 7.142 | 6.949 | 7.118 | 320,239 | +0.13(+1.92%) |
Mar 20, 2003 | 6.874 | 7.023 | 6.818 | 6.984 | 262,777 | +0.05(+0.77%) |
Mar 19, 2003 | 6.845 | 6.931 | 6.845 | 6.931 | 425,081 | +0.07(+0.95%) |
Mar 18, 2003 | 6.871 | 6.901 | 6.815 | 6.865 | 642,158 | +0.02(+0.30%) |
Mar 17, 2003 | 6.598 | 6.880 | 6.598 | 6.845 | 463,389 | +0.24(+3.70%) |
Mar 14, 2003 | 6.583 | 6.690 | 6.517 | 6.601 | 257,065 | +0.04(+0.54%) |
Mar 13, 2003 | 6.398 | 6.726 | 6.398 | 6.565 | 388,790 | +0.20(+3.08%) |
Mar 12, 2003 | 6.711 | 6.711 | 6.342 | 6.368 | 517,154 | -0.42(-6.18%) |
Mar 11, 2003 | 6.833 | 6.842 | 6.711 | 6.788 | 659,632 | -0.07(-0.96%) |
Mar 10, 2003 | 6.785 | 6.940 | 6.770 | 6.854 | 354,178 | +0.07(+1.01%) |
Mar 07, 2003 | 6.740 | 6.824 | 6.737 | 6.785 | 264,121 | +0.04(+0.66%) |
Mar 06, 2003 | 6.678 | 6.812 | 6.639 | 6.740 | 692,899 | +0.04(+0.67%) |
Mar 05, 2003 | 6.633 | 6.696 | 6.604 | 6.696 | 310,158 | +0.06(+0.90%) |
Mar 04, 2003 | 6.517 | 6.681 | 6.487 | 6.636 | 286,972 | +0.09(+1.36%) |