Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.673 | 7.815 | 7.673 | 7.815 | 31,345 | +0.17(+2.17%) |
May 29, 2003 | 7.737 | 7.776 | 7.571 | 7.649 | 33,598 | -0.06(-0.82%) |
May 28, 2003 | 7.629 | 7.756 | 7.629 | 7.712 | 39,744 | +0.09(+1.15%) |
May 27, 2003 | 7.493 | 7.629 | 7.493 | 7.624 | 26,018 | +0.08(+1.10%) |
May 23, 2003 | 7.580 | 7.644 | 7.517 | 7.541 | 54,085 | -0.08(-1.03%) |
May 22, 2003 | 7.576 | 7.654 | 7.576 | 7.619 | 13,521 | +0.04(+0.52%) |
May 21, 2003 | 7.590 | 7.712 | 7.576 | 7.580 | 57,158 | -0.08(-1.08%) |
May 20, 2003 | 7.722 | 7.785 | 7.663 | 7.663 | 20,487 | -0.04(-0.57%) |
May 19, 2003 | 7.844 | 7.844 | 7.707 | 7.707 | 13,521 | -0.13(-1.68%) |
May 16, 2003 | 7.654 | 7.873 | 7.624 | 7.839 | 69,656 | -0.01(-0.12%) |
May 15, 2003 | 7.761 | 7.864 | 7.712 | 7.849 | 81,333 | +0.16(+2.03%) |
May 14, 2003 | 7.712 | 7.859 | 7.644 | 7.693 | 43,022 | -0.00(-0.06%) |
May 13, 2003 | 7.673 | 7.707 | 7.644 | 7.698 | 10,038 | -0.01(-0.13%) |
May 12, 2003 | 7.707 | 7.707 | 7.673 | 7.707 | 28,067 | +0.00(+0.00%) |
May 09, 2003 | 7.707 | 7.707 | 7.644 | 7.707 | 8,604 | +0.00(+0.06%) |
May 08, 2003 | 7.737 | 7.776 | 7.673 | 7.702 | 103,049 | +0.02(+0.32%) |
May 07, 2003 | 7.717 | 7.756 | 7.678 | 7.678 | 21,921 | -0.03(-0.38%) |
May 06, 2003 | 7.693 | 7.756 | 7.644 | 7.707 | 22,330 | +0.03(+0.45%) |
May 05, 2003 | 7.658 | 7.717 | 7.595 | 7.673 | 17,004 | -0.01(-0.19%) |
May 02, 2003 | 7.702 | 7.707 | 7.619 | 7.688 | 51,832 | +0.04(+0.51%) |
May 01, 2003 | 7.702 | 7.702 | 7.605 | 7.649 | 29,296 | -0.07(-0.89%) |
Apr 30, 2003 | 7.746 | 7.751 | 7.717 | 7.717 | 3,073 | -0.03(-0.38%) |
Apr 29, 2003 | 7.800 | 7.800 | 7.746 | 7.746 | 7,375 | -0.04(-0.50%) |
Apr 28, 2003 | 7.785 | 7.785 | 7.688 | 7.785 | 31,959 | +0.07(+0.89%) |
Apr 25, 2003 | 7.722 | 7.761 | 7.698 | 7.717 | 6,146 | +0.01(+0.19%) |
Apr 24, 2003 | 7.707 | 7.756 | 7.673 | 7.702 | 6,146 | -0.00(-0.06%) |
Apr 23, 2003 | 7.668 | 7.712 | 7.658 | 7.707 | 4,712 | +0.05(+0.70%) |
Apr 22, 2003 | 7.619 | 7.654 | 7.566 | 7.654 | 27,452 | +0.04(+0.51%) |
Apr 21, 2003 | 7.688 | 7.688 | 7.576 | 7.615 | 29,501 | -0.07(-0.95%) |
Apr 17, 2003 | 7.712 | 7.712 | 7.639 | 7.688 | 23,150 | +0.04(+0.57%) |
Apr 16, 2003 | 7.761 | 7.761 | 7.629 | 7.644 | 33,803 | -0.02(-0.32%) |
Apr 15, 2003 | 7.810 | 7.815 | 7.663 | 7.668 | 48,144 | -0.19(-2.42%) |
Apr 14, 2003 | 7.981 | 7.981 | 7.785 | 7.859 | 32,164 | +0.10(+1.26%) |
Apr 11, 2003 | 7.956 | 8.049 | 7.761 | 7.761 | 63,100 | -0.10(-1.24%) |
Apr 10, 2003 | 7.698 | 7.927 | 7.698 | 7.859 | 29,091 | +0.11(+1.45%) |
Apr 09, 2003 | 7.966 | 7.981 | 7.746 | 7.746 | 10,653 | -0.22(-2.76%) |
Apr 08, 2003 | 8.078 | 8.078 | 7.937 | 7.966 | 2,048 | -0.12(-1.45%) |
Apr 07, 2003 | 7.844 | 8.200 | 7.844 | 8.083 | 10,243 | +0.21(+2.60%) |
Apr 04, 2003 | 8.454 | 8.454 | 7.878 | 7.878 | 21,101 | -0.18(-2.18%) |
Apr 03, 2003 | 8.400 | 8.400 | 8.054 | 8.054 | 11,882 | -0.24(-2.94%) |
Apr 02, 2003 | 8.176 | 8.503 | 8.176 | 8.298 | 30,730 | +0.12(+1.49%) |
Apr 01, 2003 | 7.761 | 8.176 | 7.439 | 8.176 | 89,323 | +0.41(+5.35%) |
Mar 31, 2003 | 8.054 | 8.239 | 7.761 | 7.761 | 36,671 | -0.46(-5.58%) |
Mar 28, 2003 | 8.215 | 8.322 | 8.215 | 8.220 | 5,326 | +0.00(+0.06%) |
Mar 27, 2003 | 8.210 | 8.215 | 8.127 | 8.215 | 5,736 | +0.01(+0.18%) |
Mar 26, 2003 | 8.479 | 8.479 | 8.137 | 8.200 | 17,414 | -0.31(-3.67%) |
Mar 25, 2003 | 8.278 | 8.649 | 8.278 | 8.513 | 13,931 | -0.00(-0.06%) |
Mar 24, 2003 | 8.679 | 8.679 | 8.303 | 8.518 | 5,736 | +0.01(+0.17%) |
Mar 21, 2003 | 8.835 | 8.837 | 8.274 | 8.503 | 34,418 | -0.05(-0.63%) |
Mar 20, 2003 | 8.161 | 8.557 | 7.990 | 8.557 | 20,282 | +0.08(+0.92%) |
Mar 19, 2003 | 8.274 | 8.479 | 8.152 | 8.479 | 17,823 | +0.20(+2.36%) |
Mar 18, 2003 | 8.366 | 8.371 | 8.283 | 8.283 | 450,715 | -0.16(-1.85%) |
Mar 17, 2003 | 8.054 | 8.493 | 8.054 | 8.439 | 28,886 | +0.37(+4.53%) |
Mar 14, 2003 | 8.176 | 8.176 | 8.073 | 8.073 | 11,882 | -0.10(-1.25%) |
Mar 13, 2003 | 8.220 | 8.225 | 8.151 | 8.176 | 6,965 | -0.07(-0.89%) |
Mar 12, 2003 | 8.122 | 8.264 | 8.122 | 8.249 | 4,302 | +0.08(+0.96%) |
Mar 11, 2003 | 8.298 | 8.444 | 8.156 | 8.171 | 10,038 | +0.00(+0.06%) |
Mar 10, 2003 | 8.298 | 8.376 | 8.166 | 8.166 | 12,906 | -0.13(-1.59%) |
Mar 07, 2003 | 8.522 | 8.522 | 8.225 | 8.298 | 15,775 | -0.17(-2.02%) |
Mar 06, 2003 | 8.532 | 8.727 | 8.469 | 8.469 | 12,701 | -0.10(-1.14%) |
Mar 05, 2003 | 8.562 | 8.566 | 8.518 | 8.566 | 3,073 | -0.07(-0.79%) |
Mar 04, 2003 | 8.781 | 8.781 | 8.635 | 8.635 | 819 | -0.10(-1.17%) |