Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.655 | 8.698 | 8.591 | 8.675 | 238,482 | +0.09(+1.04%) |
May 29, 2003 | 8.510 | 8.687 | 8.488 | 8.586 | 320,517 | +0.11(+1.26%) |
May 28, 2003 | 8.488 | 8.542 | 8.410 | 8.479 | 1,799,827 | +0.07(+0.82%) |
May 27, 2003 | 8.131 | 8.464 | 8.131 | 8.410 | 176,620 | +0.25(+3.03%) |
May 23, 2003 | 8.102 | 8.196 | 8.102 | 8.162 | 992,482 | +0.04(+0.52%) |
May 22, 2003 | 8.075 | 8.196 | 8.075 | 8.120 | 106,689 | +0.04(+0.55%) |
May 21, 2003 | 8.075 | 8.095 | 7.979 | 8.075 | 890,724 | -0.03(-0.36%) |
May 20, 2003 | 8.131 | 8.196 | 8.008 | 8.104 | 955,724 | +0.03(+0.36%) |
May 19, 2003 | 8.321 | 8.350 | 8.066 | 8.075 | 901,931 | -0.31(-3.72%) |
May 16, 2003 | 8.455 | 8.477 | 8.348 | 8.388 | 213,379 | -0.09(-1.03%) |
May 15, 2003 | 8.513 | 8.553 | 8.392 | 8.475 | 354,586 | +0.08(+0.93%) |
May 14, 2003 | 8.499 | 8.499 | 8.301 | 8.397 | 251,931 | -0.01(-0.11%) |
May 13, 2003 | 8.383 | 8.472 | 8.345 | 8.406 | 268,517 | -0.03(-0.37%) |
May 12, 2003 | 8.287 | 8.464 | 8.256 | 8.437 | 311,103 | +0.12(+1.42%) |
May 09, 2003 | 8.198 | 8.319 | 8.178 | 8.319 | 129,103 | +0.26(+3.27%) |
May 08, 2003 | 8.098 | 8.196 | 8.055 | 8.055 | 256,862 | -0.15(-1.85%) |
May 07, 2003 | 8.278 | 8.327 | 8.156 | 8.207 | 134,482 | -0.12(-1.50%) |
May 06, 2003 | 8.187 | 8.399 | 8.187 | 8.332 | 487,724 | +0.17(+2.05%) |
May 05, 2003 | 8.198 | 8.298 | 8.147 | 8.165 | 270,310 | +0.04(+0.55%) |
May 02, 2003 | 7.964 | 8.165 | 7.964 | 8.120 | 214,275 | +0.14(+1.82%) |
May 01, 2003 | 7.886 | 7.986 | 7.821 | 7.975 | 1,906,517 | +0.11(+1.39%) |
Apr 30, 2003 | 7.953 | 7.984 | 7.866 | 7.866 | 1,074,517 | -0.14(-1.76%) |
Apr 29, 2003 | 7.975 | 8.084 | 7.877 | 8.006 | 182,448 | +0.12(+1.47%) |
Apr 28, 2003 | 7.718 | 7.930 | 7.718 | 7.890 | 109,379 | +0.19(+2.52%) |
Apr 25, 2003 | 7.852 | 7.872 | 7.696 | 7.696 | 130,000 | -0.20(-2.54%) |
Apr 24, 2003 | 7.897 | 7.975 | 7.855 | 7.897 | 165,862 | -0.10(-1.23%) |
Apr 23, 2003 | 7.942 | 8.017 | 7.866 | 7.995 | 130,448 | +0.06(+0.76%) |
Apr 22, 2003 | 7.718 | 7.962 | 7.698 | 7.935 | 386,413 | +0.16(+2.10%) |
Apr 21, 2003 | 7.763 | 7.808 | 7.718 | 7.772 | 153,758 | +0.03(+0.43%) |
Apr 17, 2003 | 7.585 | 7.774 | 7.569 | 7.739 | 274,793 | +0.14(+1.79%) |
Apr 16, 2003 | 7.640 | 7.750 | 7.553 | 7.602 | 754,000 | +0.08(+1.13%) |
Apr 15, 2003 | 7.384 | 7.529 | 7.384 | 7.518 | 164,517 | +0.11(+1.44%) |
Apr 14, 2003 | 7.261 | 7.462 | 7.230 | 7.411 | 200,379 | +0.19(+2.59%) |
Apr 11, 2003 | 7.406 | 7.449 | 7.219 | 7.223 | 85,620 | -0.10(-1.43%) |
Apr 10, 2003 | 7.283 | 7.335 | 7.205 | 7.328 | 117,448 | +0.06(+0.77%) |
Apr 09, 2003 | 7.417 | 7.527 | 7.252 | 7.272 | 286,448 | -0.17(-2.25%) |
Apr 08, 2003 | 7.495 | 7.524 | 7.406 | 7.440 | 267,172 | -0.08(-1.13%) |
Apr 07, 2003 | 7.830 | 7.857 | 7.509 | 7.524 | 1,496,344 | +0.04(+0.54%) |
Apr 04, 2003 | 7.596 | 7.636 | 7.428 | 7.484 | 217,413 | -0.10(-1.32%) |
Apr 03, 2003 | 7.629 | 7.739 | 7.540 | 7.585 | 2,595,069 | -0.03(-0.38%) |
Apr 02, 2003 | 7.484 | 7.625 | 7.442 | 7.614 | 262,689 | +0.39(+5.37%) |
Apr 01, 2003 | 7.261 | 7.324 | 7.192 | 7.225 | 145,689 | -0.02(-0.31%) |
Mar 31, 2003 | 7.306 | 7.337 | 7.190 | 7.248 | 129,103 | -0.16(-2.20%) |
Mar 28, 2003 | 7.451 | 7.571 | 7.411 | 7.411 | 127,758 | -0.16(-2.09%) |
Mar 27, 2003 | 7.529 | 7.627 | 7.433 | 7.569 | 158,689 | -0.04(-0.47%) |
Mar 26, 2003 | 7.647 | 7.672 | 7.551 | 7.605 | 593,965 | -0.02(-0.26%) |
Mar 25, 2003 | 7.562 | 7.718 | 7.498 | 7.625 | 410,172 | +0.05(+0.71%) |
Mar 24, 2003 | 7.652 | 7.674 | 7.518 | 7.571 | 474,275 | -0.30(-3.83%) |
Mar 21, 2003 | 7.886 | 7.917 | 7.754 | 7.872 | 482,344 | +0.13(+1.73%) |
Mar 20, 2003 | 7.611 | 7.841 | 7.587 | 7.739 | 479,655 | +0.02(+0.32%) |
Mar 19, 2003 | 7.774 | 7.779 | 7.573 | 7.714 | 3,308,724 | -0.04(-0.57%) |
Mar 18, 2003 | 7.763 | 7.776 | 7.598 | 7.759 | 1,186,586 | +0.06(+0.81%) |
Mar 17, 2003 | 7.272 | 7.750 | 7.263 | 7.696 | 808,241 | +0.35(+4.70%) |
Mar 14, 2003 | 7.395 | 7.471 | 7.306 | 7.350 | 567,965 | -0.04(-0.57%) |
Mar 13, 2003 | 7.094 | 7.393 | 7.020 | 7.393 | 120,586 | +0.46(+6.56%) |
Mar 12, 2003 | 6.960 | 6.960 | 6.768 | 6.938 | 188,724 | +0.03(+0.45%) |
Mar 11, 2003 | 6.920 | 7.047 | 6.906 | 6.906 | 110,275 | -0.04(-0.61%) |
Mar 10, 2003 | 7.027 | 7.078 | 6.918 | 6.949 | 130,448 | -0.19(-2.63%) |
Mar 07, 2003 | 6.960 | 7.172 | 6.960 | 7.136 | 117,000 | +0.03(+0.38%) |
Mar 06, 2003 | 7.083 | 7.172 | 7.063 | 7.109 | 72,620 | -0.01(-0.13%) |
Mar 05, 2003 | 7.138 | 7.225 | 7.085 | 7.118 | 63,206 | +0.02(+0.31%) |
Mar 04, 2003 | 7.161 | 7.223 | 7.096 | 7.096 | 82,482 | -0.08(-1.09%) |