Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.042 | 8.230 | 8.036 | 8.230 | 126,832 | +0.22(+2.73%) |
May 29, 2003 | 7.945 | 8.012 | 7.902 | 8.012 | 272,317 | +0.09(+1.07%) |
May 28, 2003 | 8.021 | 8.030 | 7.905 | 7.926 | 176,973 | -0.06(-0.80%) |
May 27, 2003 | 7.838 | 8.042 | 7.838 | 7.990 | 103,243 | +0.11(+1.35%) |
May 23, 2003 | 7.768 | 7.966 | 7.750 | 7.884 | 69,889 | +0.10(+1.29%) |
May 22, 2003 | 7.717 | 7.787 | 7.674 | 7.784 | 89,419 | +0.10(+1.26%) |
May 21, 2003 | 7.610 | 7.744 | 7.522 | 7.686 | 174,120 | +0.21(+2.76%) |
May 20, 2003 | 7.535 | 7.568 | 7.413 | 7.480 | 157,773 | -0.04(-0.53%) |
May 19, 2003 | 7.556 | 7.665 | 7.519 | 7.519 | 99,184 | -0.02(-0.20%) |
May 16, 2003 | 7.595 | 7.641 | 7.535 | 7.535 | 147,020 | -0.10(-1.27%) |
May 15, 2003 | 7.626 | 7.671 | 7.595 | 7.632 | 216,910 | +0.02(+0.32%) |
May 14, 2003 | 7.595 | 7.638 | 7.535 | 7.607 | 199,684 | +0.01(+0.16%) |
May 13, 2003 | 7.653 | 7.653 | 7.589 | 7.595 | 170,390 | -0.06(-0.75%) |
May 12, 2003 | 7.702 | 7.729 | 7.650 | 7.653 | 193,979 | -0.03(-0.36%) |
May 09, 2003 | 7.610 | 7.693 | 7.595 | 7.680 | 127,161 | +0.08(+1.04%) |
May 08, 2003 | 7.580 | 7.626 | 7.562 | 7.601 | 60,015 | +0.02(+0.28%) |
May 07, 2003 | 7.583 | 7.638 | 7.550 | 7.580 | 200,123 | -0.02(-0.20%) |
May 06, 2003 | 7.626 | 7.671 | 7.559 | 7.595 | 84,811 | -0.02(-0.20%) |
May 05, 2003 | 7.595 | 7.680 | 7.580 | 7.610 | 131,111 | +0.05(+0.60%) |
May 02, 2003 | 7.656 | 7.708 | 7.562 | 7.565 | 105,876 | -0.05(-0.68%) |
May 01, 2003 | 7.428 | 7.650 | 7.428 | 7.617 | 136,268 | +0.17(+2.33%) |
Apr 30, 2003 | 7.471 | 7.486 | 7.367 | 7.443 | 72,084 | -0.03(-0.37%) |
Apr 29, 2003 | 7.510 | 7.559 | 7.471 | 7.471 | 69,999 | -0.04(-0.49%) |
Apr 28, 2003 | 7.686 | 7.702 | 7.495 | 7.507 | 124,967 | -0.15(-1.94%) |
Apr 25, 2003 | 7.717 | 7.723 | 7.647 | 7.656 | 65,610 | -0.03(-0.36%) |
Apr 24, 2003 | 7.747 | 7.762 | 7.683 | 7.683 | 70,218 | -0.07(-0.86%) |
Apr 23, 2003 | 7.720 | 7.768 | 7.659 | 7.750 | 106,206 | +0.03(+0.43%) |
Apr 22, 2003 | 7.541 | 7.747 | 7.541 | 7.717 | 79,544 | +0.14(+1.84%) |
Apr 21, 2003 | 7.568 | 7.583 | 7.495 | 7.577 | 176,863 | +0.06(+0.81%) |
Apr 17, 2003 | 7.459 | 7.556 | 7.443 | 7.516 | 115,422 | +0.10(+1.39%) |
Apr 16, 2003 | 7.565 | 7.565 | 7.410 | 7.413 | 208,242 | -0.10(-1.37%) |
Apr 15, 2003 | 7.565 | 7.565 | 7.480 | 7.516 | 126,064 | -0.08(-1.04%) |
Apr 14, 2003 | 7.443 | 7.595 | 7.428 | 7.595 | 283,947 | +0.21(+2.84%) |
Apr 11, 2003 | 7.398 | 7.401 | 7.298 | 7.386 | 95,673 | +0.01(+0.12%) |
Apr 10, 2003 | 7.361 | 7.428 | 7.328 | 7.377 | 134,513 | +0.07(+0.91%) |
Apr 09, 2003 | 7.261 | 7.422 | 7.261 | 7.310 | 79,873 | +0.04(+0.54%) |
Apr 08, 2003 | 7.234 | 7.346 | 7.203 | 7.270 | 81,848 | +0.01(+0.08%) |
Apr 07, 2003 | 7.474 | 7.474 | 7.264 | 7.264 | 144,058 | -0.06(-0.79%) |
Apr 04, 2003 | 7.234 | 7.325 | 7.182 | 7.322 | 68,463 | +0.10(+1.35%) |
Apr 03, 2003 | 7.383 | 7.410 | 7.185 | 7.225 | 89,748 | -0.15(-2.02%) |
Apr 02, 2003 | 7.355 | 7.404 | 7.285 | 7.374 | 101,597 | +0.02(+0.29%) |
Apr 01, 2003 | 7.337 | 7.367 | 7.261 | 7.352 | 136,597 | +0.06(+0.83%) |
Mar 31, 2003 | 7.352 | 7.401 | 7.291 | 7.291 | 98,416 | -0.13(-1.72%) |
Mar 28, 2003 | 7.261 | 7.419 | 7.261 | 7.419 | 165,343 | +0.13(+1.75%) |
Mar 27, 2003 | 7.112 | 7.328 | 7.109 | 7.291 | 60,673 | +0.16(+2.30%) |
Mar 26, 2003 | 7.216 | 7.258 | 7.121 | 7.127 | 66,378 | -0.12(-1.64%) |
Mar 25, 2003 | 7.167 | 7.291 | 7.167 | 7.246 | 278,790 | +0.11(+1.49%) |
Mar 24, 2003 | 7.291 | 7.291 | 7.137 | 7.140 | 81,519 | -0.09(-1.26%) |
Mar 21, 2003 | 7.383 | 7.383 | 7.158 | 7.231 | 229,308 | -0.14(-1.90%) |
Mar 20, 2003 | 7.291 | 7.374 | 7.185 | 7.370 | 103,792 | +0.08(+1.08%) |
Mar 19, 2003 | 7.288 | 7.310 | 7.228 | 7.291 | 117,836 | +0.04(+0.54%) |
Mar 18, 2003 | 7.219 | 7.252 | 6.930 | 7.252 | 156,785 | +0.03(+0.46%) |
Mar 17, 2003 | 7.231 | 7.322 | 7.133 | 7.219 | 104,340 | -0.03(-0.46%) |
Mar 14, 2003 | 7.367 | 7.370 | 7.182 | 7.252 | 93,040 | -0.10(-1.36%) |
Mar 13, 2003 | 7.398 | 7.437 | 7.291 | 7.352 | 153,713 | -0.02(-0.21%) |
Mar 12, 2003 | 7.489 | 7.489 | 7.295 | 7.367 | 158,979 | -0.14(-1.86%) |
Mar 11, 2003 | 7.504 | 7.550 | 7.474 | 7.507 | 201,001 | -0.01(-0.16%) |
Mar 10, 2003 | 7.383 | 7.577 | 7.380 | 7.519 | 190,468 | +0.12(+1.64%) |
Mar 07, 2003 | 7.459 | 7.519 | 7.337 | 7.398 | 176,644 | -0.14(-1.81%) |
Mar 06, 2003 | 7.364 | 7.550 | 7.364 | 7.535 | 180,265 | +0.11(+1.47%) |
Mar 05, 2003 | 7.489 | 7.501 | 7.346 | 7.425 | 102,695 | -0.03(-0.45%) |
Mar 04, 2003 | 7.352 | 7.498 | 7.352 | 7.459 | 77,460 | +0.05(+0.61%) |