Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.070 | 8.319 | 8.042 | 8.292 | 7,616,356 | +0.24(+2.92%) |
May 29, 2003 | 8.236 | 8.236 | 8.056 | 8.056 | 3,330,414 | -0.15(-1.86%) |
May 28, 2003 | 8.278 | 8.278 | 8.188 | 8.209 | 2,558,514 | +0.01(+0.17%) |
May 27, 2003 | 8.243 | 8.299 | 8.174 | 8.195 | 1,868,756 | -0.11(-1.33%) |
May 23, 2003 | 8.257 | 8.347 | 8.257 | 8.306 | 1,770,013 | +0.03(+0.33%) |
May 22, 2003 | 8.098 | 8.299 | 8.091 | 8.278 | 2,636,469 | +0.19(+2.40%) |
May 21, 2003 | 8.091 | 8.112 | 8.056 | 8.084 | 2,246,405 | -0.01(-0.17%) |
May 20, 2003 | 8.105 | 8.167 | 8.063 | 8.098 | 1,919,571 | +0.04(+0.52%) |
May 19, 2003 | 8.077 | 8.119 | 8.049 | 8.056 | 1,716,311 | -0.03(-0.43%) |
May 16, 2003 | 8.001 | 8.132 | 8.001 | 8.091 | 1,650,049 | +0.04(+0.52%) |
May 15, 2003 | 8.035 | 8.098 | 8.001 | 8.049 | 1,352,665 | +0.03(+0.35%) |
May 14, 2003 | 7.973 | 8.049 | 7.966 | 8.022 | 1,773,045 | +0.06(+0.78%) |
May 13, 2003 | 7.862 | 8.001 | 7.848 | 7.959 | 2,653,937 | +0.08(+0.97%) |
May 12, 2003 | 7.758 | 7.904 | 7.738 | 7.883 | 2,762,930 | +0.08(+1.07%) |
May 09, 2003 | 7.703 | 7.800 | 7.641 | 7.800 | 6,409,929 | +0.21(+2.74%) |
May 08, 2003 | 7.488 | 7.634 | 7.481 | 7.592 | 2,169,028 | +0.08(+1.01%) |
May 07, 2003 | 7.502 | 7.606 | 7.474 | 7.516 | 2,014,272 | -0.03(-0.37%) |
May 06, 2003 | 7.571 | 7.620 | 7.460 | 7.544 | 3,223,731 | +0.00(+0.00%) |
May 05, 2003 | 7.654 | 7.661 | 7.516 | 7.544 | 2,013,117 | -0.06(-0.82%) |
May 02, 2003 | 7.647 | 7.661 | 7.599 | 7.606 | 2,364,204 | -0.07(-0.90%) |
Apr 30, 2003 | 7.751 | 7.751 | 7.620 | 7.675 | 2,977,884 | -0.05(-0.63%) |
Apr 29, 2003 | 7.779 | 7.835 | 7.675 | 7.724 | 2,503,657 | -0.01(-0.18%) |
Apr 28, 2003 | 7.724 | 7.786 | 7.696 | 7.738 | 1,721,941 | +0.05(+0.63%) |
Apr 25, 2003 | 7.835 | 7.876 | 7.641 | 7.689 | 2,272,390 | -0.19(-2.46%) |
Apr 24, 2003 | 7.918 | 7.938 | 7.793 | 7.883 | 1,955,229 | -0.03(-0.44%) |
Apr 23, 2003 | 7.876 | 7.931 | 7.765 | 7.918 | 3,006,612 | -0.03(-0.35%) |
Apr 22, 2003 | 7.897 | 8.015 | 7.862 | 7.945 | 2,133,515 | +0.05(+0.61%) |
Apr 21, 2003 | 8.112 | 8.146 | 7.897 | 7.897 | 2,396,830 | -0.28(-3.47%) |
Apr 17, 2003 | 7.931 | 8.181 | 7.931 | 8.181 | 1,888,245 | +0.18(+2.25%) |
Apr 16, 2003 | 8.125 | 8.125 | 7.994 | 8.001 | 1,742,729 | -0.11(-1.37%) |
Apr 15, 2003 | 7.925 | 8.112 | 7.925 | 8.112 | 2,084,143 | +0.12(+1.47%) |
Apr 14, 2003 | 7.980 | 7.994 | 7.883 | 7.994 | 1,689,026 | +0.15(+1.94%) |
Apr 11, 2003 | 7.973 | 8.070 | 7.841 | 7.841 | 1,494,572 | -0.12(-1.48%) |
Apr 10, 2003 | 7.862 | 7.973 | 7.841 | 7.959 | 2,313,678 | +0.20(+2.59%) |
Apr 09, 2003 | 8.008 | 8.008 | 7.751 | 7.758 | 1,700,142 | -0.14(-1.75%) |
Apr 08, 2003 | 7.821 | 7.938 | 7.772 | 7.897 | 1,920,293 | +0.08(+0.97%) |
Apr 07, 2003 | 7.966 | 8.070 | 7.786 | 7.821 | 2,259,687 | -0.03(-0.35%) |
Apr 04, 2003 | 7.689 | 7.855 | 7.668 | 7.848 | 2,112,438 | +0.12(+1.61%) |
Apr 03, 2003 | 7.751 | 7.772 | 7.620 | 7.724 | 2,862,539 | +0.04(+0.54%) |
Apr 02, 2003 | 7.530 | 7.765 | 7.502 | 7.682 | 2,294,045 | +0.21(+2.88%) |
Apr 01, 2003 | 7.509 | 7.523 | 7.398 | 7.467 | 2,545,377 | -0.01(-0.19%) |
Mar 31, 2003 | 7.599 | 7.606 | 7.474 | 7.481 | 3,013,685 | -0.17(-2.17%) |
Mar 28, 2003 | 7.661 | 7.668 | 7.509 | 7.647 | 1,944,979 | -0.06(-0.81%) |
Mar 27, 2003 | 7.537 | 7.758 | 7.523 | 7.710 | 1,553,904 | +0.13(+1.74%) |
Mar 26, 2003 | 7.717 | 7.724 | 7.571 | 7.578 | 1,468,587 | -0.13(-1.71%) |
Mar 25, 2003 | 7.613 | 7.793 | 7.578 | 7.710 | 2,384,703 | +0.11(+1.46%) |
Mar 24, 2003 | 7.724 | 7.744 | 7.578 | 7.599 | 1,944,979 | -0.16(-2.05%) |
Mar 21, 2003 | 7.675 | 7.786 | 7.620 | 7.758 | 2,787,327 | +0.08(+1.08%) |
Mar 20, 2003 | 7.724 | 7.758 | 7.634 | 7.675 | 1,685,706 | -0.05(-0.63%) |
Mar 19, 2003 | 7.862 | 7.876 | 7.717 | 7.724 | 2,960,849 | -0.03(-0.36%) |
Mar 18, 2003 | 7.620 | 7.814 | 7.620 | 7.751 | 2,703,309 | +0.17(+2.29%) |
Mar 17, 2003 | 7.384 | 7.613 | 7.343 | 7.578 | 2,666,930 | +0.19(+2.63%) |
Mar 14, 2003 | 7.412 | 7.516 | 7.370 | 7.384 | 2,831,068 | -0.01(-0.19%) |
Mar 13, 2003 | 7.357 | 7.440 | 7.308 | 7.398 | 2,888,091 | +0.10(+1.33%) |
Mar 12, 2003 | 7.315 | 7.377 | 7.273 | 7.301 | 2,059,457 | -0.03(-0.47%) |
Mar 11, 2003 | 7.377 | 7.523 | 7.322 | 7.336 | 2,231,680 | -0.11(-1.49%) |
Mar 10, 2003 | 7.460 | 7.502 | 7.377 | 7.447 | 2,505,822 | -0.10(-1.38%) |
Mar 07, 2003 | 7.412 | 7.564 | 7.350 | 7.551 | 2,049,352 | +0.07(+0.93%) |
Mar 06, 2003 | 7.502 | 7.564 | 7.384 | 7.481 | 1,988,720 | -0.04(-0.55%) |
Mar 05, 2003 | 7.391 | 7.523 | 7.336 | 7.523 | 3,480,261 | +0.11(+1.50%) |
Mar 04, 2003 | 7.585 | 7.592 | 7.363 | 7.412 | 2,117,635 | -0.14(-1.83%) |