Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.342 | 8.345 | 8.264 | 8.264 | 21,248 | -0.06(-0.73%) |
May 29, 2003 | 8.324 | 8.362 | 8.251 | 8.324 | 19,028 | +0.06(+0.76%) |
May 28, 2003 | 8.324 | 8.390 | 8.246 | 8.261 | 25,371 | +0.04(+0.46%) |
May 27, 2003 | 7.840 | 8.223 | 7.835 | 8.223 | 33,299 | +0.40(+5.16%) |
May 23, 2003 | 7.936 | 7.954 | 7.757 | 7.820 | 15,539 | +0.03(+0.32%) |
May 22, 2003 | 7.795 | 7.946 | 7.757 | 7.795 | 16,491 | -0.01(-0.16%) |
May 21, 2003 | 7.880 | 7.885 | 7.757 | 7.807 | 7,294 | -0.04(-0.45%) |
May 20, 2003 | 7.870 | 7.870 | 7.757 | 7.843 | 41,228 | -0.03(-0.38%) |
May 19, 2003 | 7.870 | 8.009 | 7.870 | 7.873 | 32,982 | +0.00(+0.03%) |
May 16, 2003 | 7.621 | 8.009 | 7.621 | 7.870 | 44,399 | +0.17(+2.23%) |
May 15, 2003 | 7.689 | 7.701 | 7.441 | 7.699 | 28,859 | +0.09(+1.22%) |
May 14, 2003 | 7.550 | 7.686 | 7.388 | 7.606 | 25,371 | +0.10(+1.35%) |
May 13, 2003 | 7.416 | 7.505 | 7.371 | 7.505 | 10,148 | +0.06(+0.85%) |
May 12, 2003 | 7.441 | 7.454 | 7.378 | 7.441 | 20,614 | +0.05(+0.68%) |
May 09, 2003 | 7.378 | 7.391 | 7.378 | 7.391 | 18,077 | +0.01(+0.17%) |
May 08, 2003 | 7.378 | 7.406 | 7.378 | 7.378 | 39,642 | -0.02(-0.31%) |
May 07, 2003 | 7.462 | 7.477 | 7.396 | 7.401 | 24,102 | -0.03(-0.34%) |
May 06, 2003 | 7.429 | 7.474 | 7.325 | 7.426 | 31,079 | +0.10(+1.38%) |
May 05, 2003 | 7.429 | 7.429 | 7.290 | 7.325 | 8,562 | -0.06(-0.85%) |
May 02, 2003 | 7.315 | 7.429 | 7.290 | 7.388 | 21,882 | +0.10(+1.38%) |
Apr 30, 2003 | 7.366 | 7.399 | 7.280 | 7.288 | 27,908 | -0.10(-1.40%) |
Apr 29, 2003 | 7.436 | 7.436 | 7.303 | 7.391 | 22,199 | +0.05(+0.62%) |
Apr 28, 2003 | 7.341 | 7.426 | 7.288 | 7.346 | 18,077 | +0.04(+0.59%) |
Apr 25, 2003 | 7.550 | 7.565 | 7.290 | 7.303 | 23,151 | -0.23(-3.01%) |
Apr 24, 2003 | 7.530 | 7.580 | 7.510 | 7.530 | 4,757 | -0.04(-0.57%) |
Apr 23, 2003 | 7.479 | 7.575 | 7.444 | 7.573 | 7,294 | +0.09(+1.25%) |
Apr 22, 2003 | 7.436 | 7.563 | 7.431 | 7.479 | 19,979 | +0.09(+1.16%) |
Apr 21, 2003 | 7.315 | 7.424 | 7.315 | 7.394 | 21,882 | +0.09(+1.18%) |
Apr 17, 2003 | 7.328 | 7.328 | 7.328 | 7.308 | 17,759 | +0.10(+1.33%) |
Apr 16, 2003 | 7.277 | 7.315 | 7.212 | 7.212 | 19,345 | -0.09(-1.24%) |
Apr 15, 2003 | 7.341 | 7.341 | 7.214 | 7.303 | 19,345 | +0.00(+0.00%) |
Apr 14, 2003 | 7.197 | 7.303 | 7.197 | 7.303 | 10,465 | +0.10(+1.33%) |
Apr 11, 2003 | 7.265 | 7.267 | 7.207 | 7.207 | 14,588 | -0.08(-1.06%) |
Apr 10, 2003 | 7.252 | 7.284 | 7.252 | 7.284 | 13,637 | +0.01(+0.16%) |
Apr 09, 2003 | 7.252 | 7.308 | 7.252 | 7.272 | 13,954 | -0.03(-0.45%) |
Apr 08, 2003 | 7.288 | 7.356 | 7.260 | 7.305 | 20,931 | +0.02(+0.28%) |
Apr 07, 2003 | 7.333 | 7.336 | 7.214 | 7.285 | 21,248 | +0.05(+0.70%) |
Apr 04, 2003 | 7.361 | 7.361 | 7.235 | 7.235 | 14,905 | -0.06(-0.80%) |
Apr 03, 2003 | 7.381 | 7.381 | 7.237 | 7.293 | 15,857 | -0.06(-0.82%) |
Apr 02, 2003 | 7.328 | 7.363 | 7.293 | 7.353 | 8,879 | +0.04(+0.52%) |
Apr 01, 2003 | 7.255 | 7.363 | 7.151 | 7.315 | 31,397 | +0.09(+1.22%) |
Mar 31, 2003 | 7.419 | 7.406 | 7.227 | 7.227 | 2,854,276 | -0.19(-2.58%) |
Mar 28, 2003 | 7.457 | 7.525 | 7.406 | 7.419 | 31,714 | -0.01(-0.10%) |
Mar 27, 2003 | 7.439 | 7.439 | 7.361 | 7.426 | 15,222 | -0.01(-0.17%) |
Mar 26, 2003 | 7.489 | 7.515 | 7.436 | 7.439 | 6,659 | -0.08(-1.04%) |
Mar 25, 2003 | 7.416 | 7.558 | 7.343 | 7.517 | 1,236,853 | +0.08(+1.05%) |
Mar 24, 2003 | 7.457 | 7.459 | 7.439 | 7.439 | 3,171 | -0.07(-0.87%) |
Mar 21, 2003 | 7.565 | 7.565 | 7.436 | 7.505 | 13,319 | -0.08(-1.10%) |
Mar 20, 2003 | 7.522 | 7.648 | 7.505 | 7.588 | 12,368 | -0.04(-0.53%) |
Mar 19, 2003 | 7.701 | 7.701 | 7.545 | 7.628 | 29,494 | -0.07(-0.90%) |
Mar 18, 2003 | 7.623 | 7.727 | 7.621 | 7.698 | 26,639 | -0.00(-0.05%) |
Mar 17, 2003 | 7.492 | 7.701 | 7.472 | 7.701 | 61,772 | +0.24(+3.28%) |
Mar 14, 2003 | 7.378 | 7.492 | 7.378 | 7.457 | 2,219,992 | +0.10(+1.34%) |
Mar 13, 2003 | 7.267 | 7.358 | 7.222 | 7.358 | 15,539 | +0.14(+1.89%) |
Mar 12, 2003 | 7.272 | 7.283 | 7.131 | 7.222 | 27,908 | -0.05(-0.70%) |
Mar 11, 2003 | 7.368 | 7.368 | 7.270 | 7.272 | 13,637 | -0.01(-0.14%) |
Mar 10, 2003 | 7.378 | 7.411 | 7.283 | 7.283 | 45,351 | -0.14(-1.87%) |
Mar 07, 2003 | 7.431 | 7.459 | 7.421 | 7.421 | 11,417 | -0.01(-0.10%) |
Mar 06, 2003 | 7.429 | 7.502 | 7.361 | 7.429 | 29,811 | -0.01(-0.17%) |
Mar 05, 2003 | 7.378 | 7.449 | 7.336 | 7.441 | 17,759 | +0.09(+1.24%) |
Mar 04, 2003 | 7.285 | 7.351 | 7.217 | 7.351 | 26,005 | +0.06(+0.83%) |