Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.438 | 7.443 | 7.412 | 7.443 | 119,450 | +0.02(+0.21%) |
May 29, 2003 | 7.397 | 7.428 | 7.376 | 7.428 | 66,729 | +0.05(+0.70%) |
May 28, 2003 | 7.361 | 7.402 | 7.361 | 7.376 | 87,740 | -0.03(-0.35%) |
May 27, 2003 | 7.392 | 7.433 | 7.366 | 7.402 | 127,621 | +0.02(+0.21%) |
May 23, 2003 | 7.402 | 7.417 | 7.371 | 7.386 | 86,572 | +0.01(+0.07%) |
May 22, 2003 | 7.407 | 7.417 | 7.376 | 7.381 | 61,865 | -0.01(-0.14%) |
May 21, 2003 | 7.366 | 7.402 | 7.350 | 7.392 | 69,647 | +0.03(+0.35%) |
May 20, 2003 | 7.366 | 7.397 | 7.356 | 7.366 | 45,718 | +0.01(+0.14%) |
May 19, 2003 | 7.376 | 7.392 | 7.340 | 7.356 | 39,492 | +0.01(+0.14%) |
May 16, 2003 | 7.335 | 7.381 | 7.330 | 7.345 | 116,727 | +0.00(+0.00%) |
May 15, 2003 | 7.350 | 7.350 | 7.320 | 7.345 | 57,585 | +0.00(+0.00%) |
May 14, 2003 | 7.279 | 7.366 | 7.279 | 7.345 | 75,483 | +0.03(+0.35%) |
May 13, 2003 | 7.320 | 7.325 | 7.289 | 7.320 | 49,414 | +0.02(+0.28%) |
May 12, 2003 | 7.289 | 7.299 | 7.289 | 7.299 | 17,314 | +0.01(+0.14%) |
May 09, 2003 | 7.304 | 7.309 | 7.284 | 7.289 | 86,961 | -0.02(-0.21%) |
May 08, 2003 | 7.253 | 7.304 | 7.248 | 7.304 | 68,674 | +0.06(+0.85%) |
May 07, 2003 | 7.258 | 7.284 | 7.243 | 7.243 | 58,752 | -0.01(-0.14%) |
May 06, 2003 | 7.217 | 7.273 | 7.201 | 7.253 | 142,407 | +0.05(+0.64%) |
May 05, 2003 | 7.191 | 7.207 | 7.176 | 7.207 | 35,601 | +0.00(+0.00%) |
May 02, 2003 | 7.186 | 7.207 | 7.186 | 7.207 | 29,376 | +0.01(+0.14%) |
May 01, 2003 | 7.196 | 7.222 | 7.191 | 7.196 | 33,461 | -0.02(-0.21%) |
Apr 30, 2003 | 7.196 | 7.217 | 7.181 | 7.212 | 116,727 | +0.02(+0.21%) |
Apr 29, 2003 | 7.196 | 7.207 | 7.176 | 7.196 | 76,650 | +0.03(+0.36%) |
Apr 28, 2003 | 7.207 | 7.207 | 7.160 | 7.171 | 59,920 | -0.01(-0.14%) |
Apr 25, 2003 | 7.171 | 7.181 | 7.160 | 7.181 | 24,512 | +0.03(+0.36%) |
Apr 24, 2003 | 7.171 | 7.181 | 7.155 | 7.155 | 36,574 | -0.02(-0.22%) |
Apr 23, 2003 | 7.171 | 7.176 | 7.140 | 7.171 | 35,407 | -0.01(-0.07%) |
Apr 22, 2003 | 7.171 | 7.176 | 7.140 | 7.176 | 58,558 | +0.01(+0.07%) |
Apr 21, 2003 | 7.119 | 7.171 | 7.104 | 7.171 | 58,558 | +0.04(+0.50%) |
Apr 17, 2003 | 7.145 | 7.165 | 7.119 | 7.135 | 40,854 | +0.01(+0.14%) |
Apr 16, 2003 | 7.160 | 7.171 | 7.124 | 7.124 | 28,987 | -0.03(-0.43%) |
Apr 15, 2003 | 7.145 | 7.155 | 7.119 | 7.155 | 39,881 | +0.00(+0.00%) |
Apr 14, 2003 | 7.119 | 7.155 | 7.093 | 7.155 | 66,729 | +0.04(+0.51%) |
Apr 11, 2003 | 7.150 | 7.155 | 7.114 | 7.119 | 70,230 | -0.03(-0.43%) |
Apr 10, 2003 | 7.145 | 7.155 | 7.114 | 7.150 | 84,043 | +0.01(+0.07%) |
Apr 09, 2003 | 7.114 | 7.145 | 7.099 | 7.145 | 21,789 | +0.03(+0.43%) |
Apr 08, 2003 | 7.088 | 7.114 | 7.078 | 7.114 | 28,598 | -0.01(-0.07%) |
Apr 07, 2003 | 7.119 | 7.135 | 7.093 | 7.119 | 37,741 | +0.00(+0.00%) |
Apr 04, 2003 | 7.114 | 7.135 | 7.099 | 7.119 | 53,500 | +0.01(+0.14%) |
Apr 03, 2003 | 7.109 | 7.124 | 7.093 | 7.109 | 48,830 | +0.01(+0.14%) |
Apr 02, 2003 | 7.083 | 7.114 | 7.068 | 7.099 | 100,774 | +0.02(+0.22%) |
Apr 01, 2003 | 7.093 | 7.119 | 7.083 | 7.083 | 57,196 | -0.01(-0.14%) |
Mar 31, 2003 | 7.093 | 7.109 | 7.073 | 7.093 | 72,370 | +0.03(+0.36%) |
Mar 28, 2003 | 7.052 | 7.068 | 7.042 | 7.068 | 32,294 | +0.02(+0.29%) |
Mar 27, 2003 | 7.047 | 7.052 | 7.021 | 7.047 | 33,850 | +0.01(+0.07%) |
Mar 26, 2003 | 7.021 | 7.042 | 7.011 | 7.042 | 55,640 | +0.02(+0.29%) |
Mar 25, 2003 | 7.016 | 7.027 | 6.986 | 7.021 | 77,429 | +0.01(+0.15%) |
Mar 24, 2003 | 6.986 | 7.011 | 6.944 | 7.011 | 58,169 | +0.04(+0.52%) |
Mar 21, 2003 | 7.016 | 7.027 | 6.975 | 6.975 | 78,985 | -0.05(-0.66%) |
Mar 20, 2003 | 7.027 | 7.052 | 7.006 | 7.021 | 37,352 | -0.03(-0.36%) |
Mar 19, 2003 | 7.027 | 7.052 | 7.011 | 7.047 | 69,841 | +0.02(+0.29%) |
Mar 18, 2003 | 7.063 | 7.068 | 7.027 | 7.027 | 84,432 | +0.00(+0.00%) |
Mar 17, 2003 | 7.078 | 7.078 | 7.016 | 7.027 | 89,490 | -0.06(-0.80%) |
Mar 14, 2003 | 7.078 | 7.093 | 7.047 | 7.083 | 64,978 | +0.02(+0.22%) |
Mar 13, 2003 | 7.073 | 7.109 | 7.047 | 7.068 | 45,329 | -0.05(-0.72%) |
Mar 12, 2003 | 7.135 | 7.181 | 7.104 | 7.119 | 117,310 | -0.04(-0.57%) |
Mar 11, 2003 | 7.099 | 7.165 | 7.099 | 7.160 | 119,840 | +0.06(+0.87%) |
Mar 10, 2003 | 7.124 | 7.124 | 7.068 | 7.099 | 64,783 | -0.02(-0.29%) |
Mar 07, 2003 | 7.124 | 7.124 | 7.093 | 7.119 | 52,527 | +0.03(+0.36%) |
Mar 06, 2003 | 7.109 | 7.124 | 7.093 | 7.093 | 41,827 | +0.00(+0.00%) |
Mar 05, 2003 | 7.114 | 7.124 | 7.093 | 7.093 | 38,909 | -0.02(-0.22%) |
Mar 04, 2003 | 7.063 | 7.109 | 7.063 | 7.109 | 77,234 | +0.01(+0.07%) |