Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.656 | 8.698 | 8.591 | 8.676 | 238,464 | +0.09(+1.04%) |
May 29, 2003 | 8.511 | 8.687 | 8.489 | 8.587 | 320,492 | +0.11(+1.26%) |
May 28, 2003 | 8.489 | 8.542 | 8.411 | 8.480 | 1,799,687 | +0.07(+0.82%) |
May 27, 2003 | 8.132 | 8.464 | 8.132 | 8.411 | 176,606 | +0.25(+3.03%) |
May 23, 2003 | 8.103 | 8.196 | 8.103 | 8.163 | 992,405 | +0.04(+0.52%) |
May 22, 2003 | 8.076 | 8.196 | 8.076 | 8.121 | 106,681 | +0.04(+0.55%) |
May 21, 2003 | 8.076 | 8.096 | 7.980 | 8.076 | 890,654 | -0.03(-0.36%) |
May 20, 2003 | 8.132 | 8.196 | 8.009 | 8.105 | 955,649 | +0.03(+0.36%) |
May 19, 2003 | 8.321 | 8.350 | 8.067 | 8.076 | 901,860 | -0.31(-3.72%) |
May 16, 2003 | 8.455 | 8.478 | 8.348 | 8.388 | 213,362 | -0.09(-1.03%) |
May 15, 2003 | 8.513 | 8.553 | 8.393 | 8.475 | 354,558 | +0.08(+0.93%) |
May 14, 2003 | 8.500 | 8.500 | 8.301 | 8.397 | 251,911 | -0.01(-0.11%) |
May 13, 2003 | 8.384 | 8.473 | 8.346 | 8.406 | 268,496 | -0.03(-0.37%) |
May 12, 2003 | 8.288 | 8.464 | 8.257 | 8.437 | 311,079 | +0.12(+1.42%) |
May 09, 2003 | 8.199 | 8.319 | 8.179 | 8.319 | 129,093 | +0.26(+3.27%) |
May 08, 2003 | 8.098 | 8.196 | 8.056 | 8.056 | 256,842 | -0.15(-1.85%) |
May 07, 2003 | 8.279 | 8.328 | 8.156 | 8.208 | 134,472 | -0.12(-1.50%) |
May 06, 2003 | 8.188 | 8.399 | 8.188 | 8.333 | 487,686 | +0.17(+2.05%) |
May 05, 2003 | 8.199 | 8.299 | 8.147 | 8.165 | 270,289 | +0.04(+0.55%) |
May 02, 2003 | 7.964 | 8.165 | 7.964 | 8.121 | 214,259 | +0.15(+1.82%) |
May 01, 2003 | 7.886 | 7.987 | 7.822 | 7.976 | 1,906,369 | +0.11(+1.39%) |
Apr 30, 2003 | 7.953 | 7.985 | 7.866 | 7.866 | 1,074,433 | -0.14(-1.76%) |
Apr 29, 2003 | 7.976 | 8.085 | 7.877 | 8.007 | 182,434 | +0.12(+1.47%) |
Apr 28, 2003 | 7.719 | 7.931 | 7.719 | 7.891 | 109,370 | +0.19(+2.52%) |
Apr 25, 2003 | 7.853 | 7.873 | 7.697 | 7.697 | 129,989 | -0.20(-2.54%) |
Apr 24, 2003 | 7.898 | 7.976 | 7.855 | 7.898 | 165,849 | -0.10(-1.23%) |
Apr 23, 2003 | 7.942 | 8.018 | 7.866 | 7.996 | 130,438 | +0.06(+0.76%) |
Apr 22, 2003 | 7.719 | 7.962 | 7.699 | 7.935 | 386,383 | +0.16(+2.10%) |
Apr 21, 2003 | 7.764 | 7.808 | 7.719 | 7.773 | 153,746 | +0.03(+0.43%) |
Apr 17, 2003 | 7.585 | 7.775 | 7.570 | 7.739 | 274,771 | +0.14(+1.79%) |
Apr 16, 2003 | 7.641 | 7.750 | 7.554 | 7.603 | 753,941 | +0.08(+1.13%) |
Apr 15, 2003 | 7.384 | 7.529 | 7.384 | 7.518 | 164,504 | +0.11(+1.44%) |
Apr 14, 2003 | 7.262 | 7.463 | 7.230 | 7.411 | 200,363 | +0.19(+2.59%) |
Apr 11, 2003 | 7.407 | 7.449 | 7.219 | 7.224 | 85,614 | -0.10(-1.43%) |
Apr 10, 2003 | 7.284 | 7.335 | 7.206 | 7.329 | 117,439 | +0.06(+0.77%) |
Apr 09, 2003 | 7.418 | 7.527 | 7.253 | 7.273 | 286,426 | -0.17(-2.25%) |
Apr 08, 2003 | 7.496 | 7.525 | 7.407 | 7.440 | 267,151 | -0.08(-1.13%) |
Apr 07, 2003 | 7.831 | 7.857 | 7.509 | 7.525 | 1,496,228 | +0.04(+0.54%) |
Apr 04, 2003 | 7.596 | 7.637 | 7.429 | 7.485 | 217,396 | -0.10(-1.32%) |
Apr 03, 2003 | 7.630 | 7.739 | 7.541 | 7.585 | 2,594,867 | -0.03(-0.38%) |
Apr 02, 2003 | 7.485 | 7.625 | 7.442 | 7.614 | 262,669 | +0.39(+5.37%) |
Apr 01, 2003 | 7.262 | 7.324 | 7.193 | 7.226 | 145,678 | -0.02(-0.31%) |
Mar 31, 2003 | 7.306 | 7.338 | 7.190 | 7.248 | 129,093 | -0.16(-2.20%) |
Mar 28, 2003 | 7.451 | 7.572 | 7.411 | 7.411 | 127,748 | -0.16(-2.09%) |
Mar 27, 2003 | 7.529 | 7.628 | 7.434 | 7.570 | 158,677 | -0.04(-0.47%) |
Mar 26, 2003 | 7.648 | 7.672 | 7.552 | 7.605 | 593,919 | -0.02(-0.26%) |
Mar 25, 2003 | 7.563 | 7.719 | 7.498 | 7.625 | 410,140 | +0.05(+0.71%) |
Mar 24, 2003 | 7.652 | 7.674 | 7.518 | 7.572 | 474,239 | -0.30(-3.83%) |
Mar 21, 2003 | 7.886 | 7.918 | 7.755 | 7.873 | 482,307 | +0.13(+1.73%) |
Mar 20, 2003 | 7.612 | 7.842 | 7.587 | 7.739 | 479,617 | +0.02(+0.32%) |
Mar 19, 2003 | 7.775 | 7.779 | 7.574 | 7.715 | 3,308,466 | -0.04(-0.58%) |
Mar 18, 2003 | 7.764 | 7.777 | 7.599 | 7.759 | 1,186,494 | +0.06(+0.81%) |
Mar 17, 2003 | 7.273 | 7.750 | 7.264 | 7.697 | 808,178 | +0.35(+4.70%) |
Mar 14, 2003 | 7.396 | 7.471 | 7.306 | 7.351 | 567,921 | -0.04(-0.57%) |
Mar 13, 2003 | 7.094 | 7.393 | 7.021 | 7.393 | 120,576 | +0.46(+6.56%) |
Mar 12, 2003 | 6.961 | 6.961 | 6.769 | 6.938 | 188,709 | +0.03(+0.45%) |
Mar 11, 2003 | 6.920 | 7.048 | 6.907 | 6.907 | 110,267 | -0.04(-0.61%) |
Mar 10, 2003 | 7.027 | 7.079 | 6.918 | 6.949 | 130,438 | -0.19(-2.63%) |
Mar 07, 2003 | 6.961 | 7.172 | 6.961 | 7.137 | 116,990 | +0.03(+0.38%) |
Mar 06, 2003 | 7.083 | 7.172 | 7.063 | 7.110 | 72,615 | -0.01(-0.13%) |
Mar 05, 2003 | 7.139 | 7.226 | 7.085 | 7.119 | 63,201 | +0.02(+0.31%) |
Mar 04, 2003 | 7.161 | 7.224 | 7.097 | 7.097 | 82,476 | -0.08(-1.09%) |