Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.235 | 8.307 | 8.227 | 8.307 | 133,674 | +0.07(+0.87%) |
May 29, 2003 | 8.262 | 8.289 | 8.218 | 8.235 | 301,607 | -0.01(-0.11%) |
May 28, 2003 | 8.271 | 8.307 | 8.218 | 8.244 | 335,081 | -0.03(-0.32%) |
May 27, 2003 | 8.164 | 8.271 | 8.110 | 8.271 | 110,611 | +0.11(+1.31%) |
May 23, 2003 | 8.128 | 8.164 | 8.128 | 8.164 | 254,026 | +0.12(+1.44%) |
May 22, 2003 | 8.039 | 8.057 | 7.959 | 8.048 | 248,092 | -0.03(-0.33%) |
May 21, 2003 | 8.119 | 8.173 | 8.057 | 8.075 | 96,169 | -0.04(-0.55%) |
May 20, 2003 | 8.128 | 8.146 | 8.048 | 8.119 | 135,017 | +0.03(+0.33%) |
May 19, 2003 | 8.218 | 8.218 | 8.075 | 8.093 | 125,949 | -0.13(-1.52%) |
May 16, 2003 | 8.352 | 8.360 | 8.218 | 8.218 | 241,935 | -0.18(-2.13%) |
May 15, 2003 | 8.262 | 8.459 | 8.262 | 8.396 | 261,415 | +0.23(+2.84%) |
May 14, 2003 | 8.128 | 8.218 | 8.128 | 8.164 | 68,180 | +0.02(+0.22%) |
May 13, 2003 | 8.146 | 8.307 | 8.146 | 8.146 | 275,521 | -0.22(-2.67%) |
May 12, 2003 | 8.459 | 8.459 | 8.307 | 8.369 | 204,989 | -0.07(-0.85%) |
May 09, 2003 | 8.289 | 8.468 | 8.289 | 8.441 | 184,726 | +0.08(+0.96%) |
May 08, 2003 | 8.369 | 8.396 | 8.298 | 8.360 | 269,588 | -0.04(-0.43%) |
May 07, 2003 | 8.423 | 8.477 | 8.396 | 8.396 | 155,057 | -0.04(-0.53%) |
May 06, 2003 | 8.432 | 8.530 | 8.432 | 8.441 | 68,964 | -0.11(-1.25%) |
May 05, 2003 | 8.477 | 8.557 | 8.459 | 8.548 | 224,917 | +0.11(+1.27%) |
May 02, 2003 | 8.307 | 8.468 | 8.298 | 8.441 | 166,701 | +0.09(+1.07%) |
May 01, 2003 | 8.414 | 8.414 | 8.200 | 8.352 | 207,229 | -0.06(-0.74%) |
Apr 30, 2003 | 8.262 | 8.459 | 8.262 | 8.414 | 367,996 | +0.24(+2.95%) |
Apr 29, 2003 | 8.110 | 8.218 | 8.110 | 8.173 | 142,183 | +0.04(+0.44%) |
Apr 28, 2003 | 7.816 | 8.137 | 7.816 | 8.137 | 331,387 | +0.31(+4.00%) |
Apr 25, 2003 | 7.816 | 7.905 | 7.717 | 7.825 | 265,893 | -0.28(-3.42%) |
Apr 24, 2003 | 8.155 | 8.164 | 7.967 | 8.101 | 178,344 | -0.10(-1.20%) |
Apr 23, 2003 | 8.182 | 8.253 | 8.182 | 8.200 | 375,161 | +0.02(+0.22%) |
Apr 22, 2003 | 8.128 | 8.200 | 8.048 | 8.182 | 801,151 | -0.08(-0.97%) |
Apr 21, 2003 | 8.173 | 8.262 | 8.146 | 8.262 | 147,109 | +0.09(+1.09%) |
Apr 17, 2003 | 8.173 | 8.200 | 8.146 | 8.173 | 169,164 | +0.04(+0.44%) |
Apr 16, 2003 | 8.128 | 8.173 | 8.039 | 8.137 | 365,197 | +0.10(+1.22%) |
Apr 15, 2003 | 8.030 | 8.128 | 7.985 | 8.039 | 450,395 | +0.02(+0.22%) |
Apr 14, 2003 | 7.860 | 8.021 | 7.798 | 8.021 | 158,976 | +0.15(+1.93%) |
Apr 11, 2003 | 7.700 | 7.914 | 7.700 | 7.869 | 428,228 | +0.31(+4.14%) |
Apr 10, 2003 | 7.557 | 7.574 | 7.512 | 7.557 | 181,255 | +0.19(+2.55%) |
Apr 09, 2003 | 7.414 | 7.449 | 7.369 | 7.369 | 243,054 | -0.08(-1.08%) |
Apr 08, 2003 | 7.458 | 7.458 | 7.387 | 7.449 | 126,397 | +0.05(+0.72%) |
Apr 07, 2003 | 7.458 | 7.458 | 7.324 | 7.396 | 183,718 | +0.21(+2.86%) |
Apr 04, 2003 | 7.199 | 7.280 | 7.155 | 7.190 | 390,051 | +0.03(+0.37%) |
Apr 03, 2003 | 7.119 | 7.226 | 7.119 | 7.164 | 81,167 | +0.01(+0.12%) |
Apr 02, 2003 | 7.110 | 7.190 | 7.083 | 7.155 | 412,890 | +0.11(+1.52%) |
Apr 01, 2003 | 7.128 | 7.128 | 6.994 | 7.047 | 155,057 | -0.08(-1.13%) |
Mar 31, 2003 | 7.030 | 7.128 | 7.030 | 7.128 | 151,699 | +0.05(+0.76%) |
Mar 28, 2003 | 7.092 | 7.110 | 7.012 | 7.074 | 275,857 | -0.02(-0.25%) |
Mar 27, 2003 | 7.047 | 7.101 | 6.967 | 7.092 | 312,466 | +0.09(+1.28%) |
Mar 26, 2003 | 7.056 | 7.146 | 6.922 | 7.003 | 296,233 | -0.15(-2.12%) |
Mar 25, 2003 | 7.110 | 7.190 | 7.021 | 7.155 | 262,534 | +0.12(+1.65%) |
Mar 24, 2003 | 7.128 | 7.128 | 7.012 | 7.039 | 178,904 | -0.13(-1.87%) |
Mar 21, 2003 | 7.146 | 7.271 | 7.110 | 7.173 | 301,719 | +0.12(+1.65%) |
Mar 20, 2003 | 7.083 | 7.101 | 7.003 | 7.056 | 369,564 | +0.03(+0.38%) |
Mar 19, 2003 | 6.967 | 7.056 | 6.967 | 7.030 | 259,176 | +0.01(+0.13%) |
Mar 18, 2003 | 7.119 | 7.137 | 6.967 | 7.021 | 340,231 | -0.10(-1.38%) |
Mar 17, 2003 | 7.012 | 7.173 | 6.985 | 7.119 | 225,141 | +0.02(+0.25%) |
Mar 14, 2003 | 7.190 | 7.190 | 7.056 | 7.101 | 272,946 | -0.05(-0.75%) |
Mar 13, 2003 | 6.994 | 7.164 | 6.994 | 7.155 | 458,792 | +0.19(+2.69%) |
Mar 12, 2003 | 6.967 | 7.003 | 6.896 | 6.967 | 399,456 | +0.09(+1.30%) |
Mar 11, 2003 | 6.922 | 6.958 | 6.851 | 6.878 | 464,949 | +0.01(+0.13%) |
Mar 10, 2003 | 6.958 | 6.967 | 6.860 | 6.869 | 1,039,280 | -0.34(-4.71%) |
Mar 07, 2003 | 7.351 | 7.351 | 7.199 | 7.208 | 427,668 | -0.12(-1.59%) |
Mar 06, 2003 | 7.342 | 7.351 | 7.289 | 7.324 | 357,584 | -0.02(-0.24%) |
Mar 05, 2003 | 7.458 | 7.458 | 7.333 | 7.342 | 270,147 | -0.04(-0.60%) |
Mar 04, 2003 | 7.423 | 7.449 | 7.387 | 7.387 | 272,722 | -0.05(-0.72%) |