Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.233 | 8.313 | 8.224 | 8.269 | 452,246 | +0.03(+0.32%) |
May 29, 2003 | 8.420 | 8.487 | 8.111 | 8.243 | 661,722 | -0.15(-1.82%) |
May 28, 2003 | 8.550 | 8.559 | 8.388 | 8.395 | 330,598 | -0.15(-1.81%) |
May 27, 2003 | 8.475 | 8.554 | 8.426 | 8.550 | 374,119 | +0.07(+0.88%) |
May 23, 2003 | 8.473 | 8.491 | 8.451 | 8.475 | 436,254 | +0.01(+0.09%) |
May 22, 2003 | 8.513 | 8.513 | 8.439 | 8.468 | 327,190 | -0.02(-0.27%) |
May 21, 2003 | 8.496 | 8.504 | 8.460 | 8.491 | 191,385 | +0.01(+0.16%) |
May 20, 2003 | 8.430 | 8.513 | 8.430 | 8.477 | 372,022 | +0.06(+0.73%) |
May 19, 2003 | 8.411 | 8.447 | 8.281 | 8.416 | 249,849 | +0.02(+0.18%) |
May 16, 2003 | 8.349 | 8.401 | 8.304 | 8.401 | 310,149 | +0.05(+0.62%) |
May 15, 2003 | 8.254 | 8.351 | 8.239 | 8.349 | 383,295 | +0.10(+1.23%) |
May 14, 2003 | 8.292 | 8.294 | 8.248 | 8.248 | 357,340 | -0.04(-0.46%) |
May 13, 2003 | 8.277 | 8.294 | 8.260 | 8.287 | 389,063 | +0.02(+0.21%) |
May 12, 2003 | 8.344 | 8.344 | 8.254 | 8.269 | 224,419 | -0.07(-0.87%) |
May 09, 2003 | 8.300 | 8.411 | 8.300 | 8.342 | 406,366 | +0.05(+0.60%) |
May 08, 2003 | 8.176 | 8.294 | 8.170 | 8.292 | 354,980 | +0.12(+1.42%) |
May 07, 2003 | 8.287 | 8.290 | 8.172 | 8.176 | 560,523 | -0.13(-1.56%) |
May 06, 2003 | 8.248 | 8.344 | 8.248 | 8.306 | 409,250 | +0.06(+0.69%) |
May 05, 2003 | 8.168 | 8.269 | 8.155 | 8.248 | 280,786 | +0.08(+0.98%) |
May 02, 2003 | 8.115 | 8.199 | 8.115 | 8.168 | 331,385 | +0.07(+0.87%) |
May 01, 2003 | 8.090 | 8.151 | 8.056 | 8.098 | 342,921 | +0.00(+0.02%) |
Apr 30, 2003 | 8.144 | 8.168 | 8.086 | 8.096 | 302,808 | -0.03(-0.42%) |
Apr 29, 2003 | 8.105 | 8.163 | 8.096 | 8.130 | 554,493 | +0.03(+0.42%) |
Apr 28, 2003 | 8.086 | 8.105 | 8.065 | 8.096 | 292,321 | +0.01(+0.12%) |
Apr 25, 2003 | 8.105 | 8.113 | 8.073 | 8.086 | 422,621 | +0.01(+0.09%) |
Apr 24, 2003 | 8.039 | 8.096 | 8.025 | 8.079 | 683,220 | -0.01(-0.09%) |
Apr 23, 2003 | 8.096 | 8.096 | 8.014 | 8.086 | 435,992 | +0.02(+0.24%) |
Apr 22, 2003 | 7.945 | 8.067 | 7.941 | 8.067 | 568,913 | +0.12(+1.54%) |
Apr 21, 2003 | 7.953 | 7.972 | 7.924 | 7.945 | 190,861 | +0.00(+0.02%) |
Apr 17, 2003 | 7.966 | 7.966 | 7.939 | 7.943 | 264,793 | -0.02(-0.29%) |
Apr 16, 2003 | 7.953 | 7.991 | 7.903 | 7.966 | 334,531 | +0.03(+0.38%) |
Apr 15, 2003 | 7.953 | 7.953 | 7.867 | 7.936 | 256,666 | -0.01(-0.10%) |
Apr 14, 2003 | 7.905 | 7.972 | 7.905 | 7.943 | 310,673 | +0.06(+0.70%) |
Apr 11, 2003 | 7.920 | 7.941 | 7.815 | 7.888 | 157,565 | -0.02(-0.22%) |
Apr 10, 2003 | 7.943 | 7.949 | 7.905 | 7.905 | 203,969 | -0.03(-0.43%) |
Apr 09, 2003 | 7.901 | 7.972 | 7.896 | 7.939 | 252,733 | +0.03(+0.34%) |
Apr 08, 2003 | 7.896 | 7.936 | 7.886 | 7.913 | 391,947 | +0.04(+0.46%) |
Apr 07, 2003 | 7.838 | 7.917 | 7.836 | 7.877 | 268,726 | +0.09(+1.10%) |
Apr 04, 2003 | 7.867 | 7.896 | 7.791 | 7.791 | 213,408 | -0.06(-0.73%) |
Apr 03, 2003 | 7.896 | 7.896 | 7.819 | 7.848 | 153,108 | -0.04(-0.46%) |
Apr 02, 2003 | 7.867 | 7.957 | 7.867 | 7.884 | 306,479 | +0.05(+0.58%) |
Apr 01, 2003 | 7.741 | 7.838 | 7.722 | 7.838 | 528,014 | +0.10(+1.26%) |
Mar 31, 2003 | 7.672 | 7.762 | 7.608 | 7.741 | 521,198 | +0.07(+0.92%) |
Mar 28, 2003 | 7.661 | 7.705 | 7.661 | 7.671 | 204,494 | -0.00(-0.02%) |
Mar 27, 2003 | 7.705 | 7.772 | 7.604 | 7.672 | 335,842 | -0.15(-1.93%) |
Mar 26, 2003 | 7.857 | 7.867 | 7.779 | 7.823 | 228,351 | -0.03(-0.44%) |
Mar 25, 2003 | 7.753 | 7.871 | 7.753 | 7.857 | 390,898 | +0.11(+1.48%) |
Mar 24, 2003 | 7.743 | 7.753 | 7.587 | 7.743 | 319,587 | -0.04(-0.49%) |
Mar 21, 2003 | 7.739 | 7.829 | 7.707 | 7.781 | 742,995 | +0.04(+0.57%) |
Mar 20, 2003 | 7.676 | 7.743 | 7.629 | 7.737 | 529,325 | +0.06(+0.80%) |
Mar 19, 2003 | 7.594 | 7.678 | 7.594 | 7.676 | 491,834 | +0.07(+0.88%) |
Mar 18, 2003 | 7.606 | 7.619 | 7.573 | 7.610 | 335,318 | +0.00(+0.05%) |
Mar 17, 2003 | 7.495 | 7.606 | 7.491 | 7.606 | 407,415 | +0.11(+1.48%) |
Mar 14, 2003 | 7.552 | 7.552 | 7.482 | 7.495 | 336,366 | -0.04(-0.48%) |
Mar 13, 2003 | 7.505 | 7.531 | 7.468 | 7.531 | 187,715 | +0.04(+0.48%) |
Mar 12, 2003 | 7.461 | 7.508 | 7.461 | 7.495 | 290,224 | +0.02(+0.33%) |
Mar 11, 2003 | 7.400 | 7.514 | 7.400 | 7.470 | 405,842 | +0.05(+0.67%) |
Mar 10, 2003 | 7.508 | 7.514 | 7.417 | 7.421 | 331,909 | -0.09(-1.17%) |
Mar 07, 2003 | 7.514 | 7.558 | 7.495 | 7.508 | 216,816 | +0.00(+0.03%) |
Mar 06, 2003 | 7.581 | 7.590 | 7.505 | 7.507 | 384,082 | -0.07(-0.96%) |
Mar 05, 2003 | 7.543 | 7.610 | 7.543 | 7.579 | 364,419 | +0.02(+0.23%) |
Mar 04, 2003 | 7.581 | 7.596 | 7.556 | 7.562 | 448,052 | -0.01(-0.13%) |