Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.836 | 9.138 | 8.711 | 9.061 | 127,249 | +0.23(+2.59%) |
May 29, 2003 | 8.621 | 8.983 | 8.513 | 8.832 | 213,087 | +0.21(+2.45%) |
May 28, 2003 | 8.660 | 8.746 | 8.561 | 8.621 | 51,850 | +0.00(+0.00%) |
May 27, 2003 | 8.526 | 8.664 | 8.509 | 8.621 | 103,353 | +0.15(+1.73%) |
May 23, 2003 | 8.272 | 8.539 | 8.272 | 8.474 | 35,959 | +0.08(+0.98%) |
May 22, 2003 | 8.345 | 8.483 | 8.345 | 8.392 | 42,339 | +0.02(+0.21%) |
May 21, 2003 | 8.233 | 8.444 | 8.233 | 8.375 | 5,103 | +0.12(+1.41%) |
May 20, 2003 | 8.190 | 8.444 | 8.142 | 8.259 | 56,374 | +0.05(+0.63%) |
May 19, 2003 | 8.328 | 8.513 | 8.190 | 8.207 | 49,994 | -0.31(-3.69%) |
May 16, 2003 | 8.328 | 8.556 | 8.289 | 8.522 | 84,214 | +0.10(+1.18%) |
May 15, 2003 | 8.315 | 8.436 | 8.069 | 8.423 | 87,810 | +0.04(+0.46%) |
May 14, 2003 | 8.341 | 8.392 | 8.237 | 8.384 | 33,755 | +0.05(+0.57%) |
May 13, 2003 | 8.621 | 8.621 | 8.276 | 8.336 | 26,215 | -0.28(-3.20%) |
May 12, 2003 | 8.582 | 8.621 | 8.522 | 8.612 | 34,567 | -0.01(-0.10%) |
May 09, 2003 | 8.548 | 8.642 | 8.548 | 8.621 | 56,142 | +0.00(+0.00%) |
May 08, 2003 | 8.651 | 8.681 | 8.548 | 8.621 | 46,515 | -0.04(-0.50%) |
May 07, 2003 | 8.621 | 8.798 | 8.405 | 8.664 | 128,641 | +0.04(+0.50%) |
May 06, 2003 | 8.612 | 8.729 | 8.504 | 8.621 | 51,270 | -0.05(-0.60%) |
May 05, 2003 | 8.617 | 8.681 | 8.384 | 8.673 | 88,506 | +0.07(+0.85%) |
May 02, 2003 | 8.371 | 8.742 | 8.367 | 8.599 | 52,082 | +0.28(+3.31%) |
May 01, 2003 | 8.298 | 8.457 | 8.285 | 8.323 | 44,775 | +0.02(+0.21%) |
Apr 30, 2003 | 8.392 | 8.410 | 8.285 | 8.306 | 48,487 | -0.10(-1.18%) |
Apr 29, 2003 | 8.414 | 8.470 | 8.323 | 8.405 | 47,327 | +0.00(+0.00%) |
Apr 28, 2003 | 8.267 | 8.418 | 8.224 | 8.405 | 64,146 | +0.17(+2.04%) |
Apr 25, 2003 | 7.940 | 8.496 | 7.867 | 8.237 | 78,414 | +0.30(+3.75%) |
Apr 24, 2003 | 7.466 | 7.983 | 7.466 | 7.940 | 81,430 | +0.44(+5.80%) |
Apr 23, 2003 | 7.436 | 7.548 | 7.436 | 7.504 | 33,523 | +0.03(+0.40%) |
Apr 22, 2003 | 7.332 | 7.548 | 7.332 | 7.474 | 30,739 | +0.06(+0.76%) |
Apr 21, 2003 | 7.362 | 7.423 | 7.315 | 7.418 | 21,807 | +0.03(+0.41%) |
Apr 17, 2003 | 7.397 | 7.427 | 7.323 | 7.388 | 19,487 | +0.02(+0.23%) |
Apr 16, 2003 | 7.418 | 7.461 | 7.315 | 7.371 | 24,475 | +0.03(+0.35%) |
Apr 15, 2003 | 7.461 | 7.461 | 7.332 | 7.345 | 11,831 | -0.09(-1.16%) |
Apr 14, 2003 | 7.216 | 7.440 | 7.173 | 7.431 | 16,007 | +0.25(+3.48%) |
Apr 11, 2003 | 7.293 | 7.293 | 7.177 | 7.181 | 8,351 | -0.08(-1.13%) |
Apr 10, 2003 | 7.267 | 7.289 | 7.250 | 7.263 | 16,355 | -0.00(-0.06%) |
Apr 09, 2003 | 7.069 | 7.315 | 7.069 | 7.267 | 22,155 | +0.13(+1.87%) |
Apr 08, 2003 | 7.151 | 7.298 | 7.069 | 7.134 | 86,070 | -0.03(-0.42%) |
Apr 07, 2003 | 7.302 | 7.384 | 7.134 | 7.164 | 178,636 | -0.09(-1.25%) |
Apr 04, 2003 | 7.259 | 7.298 | 7.220 | 7.254 | 35,727 | +0.00(+0.00%) |
Apr 03, 2003 | 7.470 | 7.500 | 7.237 | 7.254 | 32,711 | -0.28(-3.77%) |
Apr 02, 2003 | 7.561 | 7.638 | 7.496 | 7.539 | 19,951 | -0.06(-0.79%) |
Apr 01, 2003 | 7.285 | 7.621 | 7.177 | 7.599 | 34,219 | +0.44(+6.20%) |
Mar 31, 2003 | 7.117 | 7.228 | 7.056 | 7.155 | 24,184 | +0.03(+0.36%) |
Mar 28, 2003 | 7.302 | 7.349 | 7.129 | 7.129 | 16,491 | -0.16(-2.19%) |
Mar 27, 2003 | 7.315 | 7.354 | 7.280 | 7.289 | 1,693,565 | -0.02(-0.29%) |
Mar 26, 2003 | 7.543 | 7.556 | 7.280 | 7.311 | 32,365 | -0.24(-3.14%) |
Mar 25, 2003 | 7.203 | 7.556 | 7.203 | 7.547 | 32,479 | +0.30(+4.10%) |
Mar 24, 2003 | 7.311 | 7.315 | 7.233 | 7.250 | 9,511 | -0.06(-0.88%) |
Mar 21, 2003 | 7.308 | 7.315 | 7.220 | 7.315 | 31,203 | +0.02(+0.30%) |
Mar 20, 2003 | 7.328 | 7.405 | 7.220 | 7.293 | 38,453 | -0.11(-1.51%) |
Mar 19, 2003 | 7.802 | 7.802 | 7.181 | 7.405 | 144,417 | -0.40(-5.14%) |
Mar 18, 2003 | 7.927 | 7.927 | 7.798 | 7.806 | 16,819 | -0.16(-2.06%) |
Mar 17, 2003 | 7.724 | 7.974 | 7.677 | 7.970 | 67,278 | +0.20(+2.61%) |
Mar 14, 2003 | 7.961 | 7.961 | 7.763 | 7.767 | 10,181 | -0.16(-2.01%) |
Mar 13, 2003 | 7.867 | 7.974 | 7.759 | 7.927 | 34,451 | +0.06(+0.77%) |
Mar 12, 2003 | 7.858 | 7.867 | 7.772 | 7.867 | 1,415,170 | +0.01(+0.11%) |
Mar 11, 2003 | 7.828 | 7.918 | 7.828 | 7.858 | 35,727 | +0.01(+0.11%) |
Mar 10, 2003 | 7.849 | 7.918 | 7.763 | 7.849 | 26,215 | +0.07(+0.88%) |
Mar 07, 2003 | 7.759 | 7.931 | 7.759 | 7.781 | 25,519 | -0.03(-0.44%) |
Mar 06, 2003 | 7.694 | 7.867 | 7.582 | 7.815 | 32,247 | +0.13(+1.63%) |
Mar 05, 2003 | 7.716 | 7.754 | 7.526 | 7.689 | 40,599 | +0.11(+1.42%) |
Mar 04, 2003 | 7.789 | 7.867 | 7.444 | 7.582 | 25,983 | -0.24(-3.03%) |