Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.456 | 8.489 | 8.394 | 8.468 | 195,435 | +0.08(+0.95%) |
May 29, 2003 | 8.471 | 8.558 | 8.378 | 8.389 | 345,552 | -0.06(-0.73%) |
May 28, 2003 | 8.408 | 8.466 | 8.387 | 8.450 | 686,383 | +0.24(+2.94%) |
May 27, 2003 | 8.116 | 8.221 | 8.079 | 8.209 | 373,876 | +0.07(+0.81%) |
May 23, 2003 | 8.113 | 8.166 | 8.113 | 8.143 | 183,161 | +0.10(+1.26%) |
May 22, 2003 | 8.000 | 8.058 | 8.000 | 8.041 | 207,708 | +0.04(+0.45%) |
May 21, 2003 | 7.911 | 8.029 | 7.888 | 8.005 | 323,837 | +0.06(+0.77%) |
May 20, 2003 | 8.033 | 8.059 | 7.910 | 7.944 | 302,122 | -0.02(-0.21%) |
May 19, 2003 | 8.034 | 8.055 | 7.940 | 7.961 | 381,429 | -0.21(-2.58%) |
May 16, 2003 | 8.123 | 8.194 | 8.073 | 8.172 | 644,841 | +0.25(+3.21%) |
May 15, 2003 | 7.869 | 7.917 | 7.830 | 7.917 | 461,680 | -0.09(-1.11%) |
May 14, 2003 | 8.000 | 8.017 | 7.908 | 8.006 | 481,507 | -0.10(-1.22%) |
May 13, 2003 | 8.090 | 8.188 | 8.059 | 8.105 | 231,312 | -0.04(-0.49%) |
May 12, 2003 | 8.041 | 8.145 | 7.960 | 8.145 | 480,562 | +0.11(+1.33%) |
May 09, 2003 | 8.005 | 8.076 | 8.002 | 8.038 | 199,211 | +0.12(+1.48%) |
May 08, 2003 | 7.922 | 7.950 | 7.891 | 7.921 | 350,272 | -0.02(-0.29%) |
May 07, 2003 | 7.910 | 7.982 | 7.862 | 7.944 | 838,388 | -0.22(-2.74%) |
May 06, 2003 | 8.144 | 8.183 | 8.076 | 8.167 | 197,323 | -0.03(-0.31%) |
May 05, 2003 | 8.198 | 8.204 | 8.131 | 8.193 | 184,105 | +0.09(+1.08%) |
May 02, 2003 | 8.161 | 8.210 | 8.052 | 8.105 | 602,355 | -0.02(-0.29%) |
May 01, 2003 | 8.156 | 8.195 | 8.092 | 8.128 | 662,780 | +0.00(+0.05%) |
Apr 30, 2003 | 8.119 | 8.163 | 8.087 | 8.124 | 568,367 | +0.03(+0.34%) |
Apr 29, 2003 | 8.103 | 8.125 | 8.007 | 8.096 | 756,249 | +0.11(+1.42%) |
Apr 28, 2003 | 7.954 | 8.013 | 7.911 | 7.983 | 810,064 | +0.19(+2.42%) |
Apr 25, 2003 | 7.735 | 7.833 | 7.734 | 7.794 | 584,417 | +0.13(+1.64%) |
Apr 24, 2003 | 7.756 | 7.801 | 7.658 | 7.668 | 1,696,604 | -0.55(-6.73%) |
Apr 23, 2003 | 8.325 | 8.335 | 8.182 | 8.221 | 295,513 | -0.11(-1.36%) |
Apr 22, 2003 | 8.221 | 8.335 | 8.221 | 8.335 | 336,110 | +0.01(+0.13%) |
Apr 21, 2003 | 8.281 | 8.324 | 8.277 | 8.324 | 134,066 | +0.02(+0.20%) |
Apr 17, 2003 | 8.224 | 8.325 | 8.126 | 8.307 | 782,685 | +0.17(+2.08%) |
Apr 16, 2003 | 8.301 | 8.310 | 8.104 | 8.138 | 472,065 | -0.16(-1.97%) |
Apr 15, 2003 | 8.248 | 8.301 | 8.213 | 8.301 | 361,602 | +0.05(+0.64%) |
Apr 14, 2003 | 8.128 | 8.248 | 8.108 | 8.248 | 297,401 | +0.09(+1.16%) |
Apr 11, 2003 | 8.165 | 8.188 | 8.113 | 8.154 | 395,591 | -0.04(-0.47%) |
Apr 10, 2003 | 8.217 | 8.219 | 8.134 | 8.192 | 258,692 | -0.06(-0.72%) |
Apr 09, 2003 | 8.334 | 8.364 | 8.230 | 8.251 | 412,585 | -0.12(-1.42%) |
Apr 08, 2003 | 8.372 | 8.415 | 8.346 | 8.370 | 287,960 | +0.01(+0.08%) |
Apr 07, 2003 | 8.433 | 8.458 | 8.362 | 8.363 | 489,060 | +0.03(+0.37%) |
Apr 04, 2003 | 8.341 | 8.341 | 8.221 | 8.333 | 456,015 | +0.00(+0.00%) |
Apr 03, 2003 | 8.409 | 8.415 | 8.315 | 8.333 | 588,194 | -0.06(-0.73%) |
Apr 02, 2003 | 8.315 | 8.394 | 8.294 | 8.394 | 271,909 | +0.13(+1.60%) |
Apr 01, 2003 | 8.158 | 8.270 | 8.076 | 8.262 | 583,473 | +0.24(+3.04%) |
Mar 31, 2003 | 8.011 | 8.044 | 7.854 | 8.018 | 769,467 | -0.10(-1.21%) |
Mar 28, 2003 | 8.007 | 8.151 | 8.007 | 8.116 | 864,824 | -0.15(-1.78%) |
Mar 27, 2003 | 8.267 | 8.287 | 8.182 | 8.264 | 366,323 | -0.18(-2.10%) |
Mar 26, 2003 | 8.415 | 8.456 | 8.391 | 8.441 | 456,015 | -0.02(-0.26%) |
Mar 25, 2003 | 8.355 | 8.492 | 8.355 | 8.463 | 672,221 | +0.00(+0.05%) |
Mar 24, 2003 | 8.484 | 8.501 | 8.429 | 8.459 | 315,339 | -0.12(-1.41%) |
Mar 21, 2003 | 8.571 | 8.601 | 8.543 | 8.579 | 1,617,297 | +0.11(+1.25%) |
Mar 20, 2003 | 8.516 | 8.533 | 8.427 | 8.473 | 878,042 | -0.16(-1.82%) |
Mar 19, 2003 | 8.670 | 8.715 | 8.572 | 8.630 | 295,513 | -0.04(-0.46%) |
Mar 18, 2003 | 8.616 | 8.701 | 8.570 | 8.670 | 728,869 | +0.08(+0.94%) |
Mar 17, 2003 | 8.357 | 8.618 | 8.357 | 8.590 | 371,987 | +0.16(+1.95%) |
Mar 14, 2003 | 8.382 | 8.463 | 8.323 | 8.426 | 400,311 | +0.03(+0.32%) |
Mar 13, 2003 | 8.252 | 8.400 | 8.236 | 8.399 | 553,261 | +0.31(+3.89%) |
Mar 12, 2003 | 8.161 | 8.165 | 7.843 | 8.085 | 540,987 | -0.14(-1.73%) |
Mar 11, 2003 | 8.226 | 8.256 | 8.160 | 8.227 | 336,110 | -0.03(-0.31%) |
Mar 10, 2003 | 8.303 | 8.338 | 8.251 | 8.252 | 1,278,354 | -0.04(-0.54%) |
Mar 07, 2003 | 8.092 | 8.297 | 8.092 | 8.297 | 575,920 | +0.18(+2.19%) |
Mar 06, 2003 | 8.124 | 8.201 | 8.082 | 8.119 | 746,808 | -0.10(-1.22%) |
Mar 05, 2003 | 8.275 | 8.299 | 8.149 | 8.219 | 723,204 | -0.26(-3.12%) |
Mar 04, 2003 | 8.648 | 8.648 | 8.484 | 8.484 | 1,441,689 | -0.19(-2.17%) |