Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.548 | 7.579 | 7.548 | 7.579 | 41,621 | +0.03(+0.40%) |
May 29, 2003 | 7.518 | 7.548 | 7.493 | 7.548 | 48,525 | +0.05(+0.68%) |
May 28, 2003 | 7.513 | 7.513 | 7.477 | 7.498 | 31,758 | -0.03(-0.40%) |
May 27, 2003 | 7.513 | 7.528 | 7.483 | 7.528 | 45,172 | +0.01(+0.07%) |
May 23, 2003 | 7.518 | 7.543 | 7.508 | 7.523 | 41,621 | +0.02(+0.20%) |
May 22, 2003 | 7.559 | 7.559 | 7.452 | 7.508 | 73,972 | -0.04(-0.47%) |
May 21, 2003 | 7.554 | 7.589 | 7.518 | 7.543 | 34,520 | +0.01(+0.07%) |
May 20, 2003 | 7.533 | 7.599 | 7.508 | 7.538 | 27,024 | -0.02(-0.20%) |
May 19, 2003 | 7.477 | 7.579 | 7.452 | 7.554 | 42,213 | +0.11(+1.50%) |
May 16, 2003 | 7.447 | 7.493 | 7.442 | 7.442 | 18,936 | -0.05(-0.61%) |
May 15, 2003 | 7.457 | 7.503 | 7.452 | 7.488 | 35,112 | -0.02(-0.27%) |
May 14, 2003 | 7.462 | 7.508 | 7.462 | 7.508 | 32,744 | +0.04(+0.47%) |
May 13, 2003 | 7.452 | 7.493 | 7.427 | 7.472 | 24,657 | -0.01(-0.14%) |
May 12, 2003 | 7.386 | 7.483 | 7.386 | 7.483 | 29,588 | +0.11(+1.44%) |
May 09, 2003 | 7.366 | 7.391 | 7.366 | 7.376 | 1,972 | +0.00(+0.00%) |
May 08, 2003 | 7.427 | 7.432 | 7.366 | 7.376 | 29,588 | -0.05(-0.68%) |
May 07, 2003 | 7.376 | 7.427 | 7.366 | 7.427 | 18,147 | +0.07(+0.90%) |
May 06, 2003 | 7.356 | 7.376 | 7.356 | 7.361 | 20,712 | +0.00(+0.00%) |
May 05, 2003 | 7.275 | 7.371 | 7.275 | 7.361 | 46,750 | +0.07(+0.90%) |
May 02, 2003 | 7.259 | 7.305 | 7.259 | 7.295 | 83,046 | +0.05(+0.63%) |
May 01, 2003 | 7.275 | 7.275 | 7.229 | 7.249 | 33,139 | -0.01(-0.14%) |
Apr 30, 2003 | 7.265 | 7.270 | 7.249 | 7.259 | 21,895 | +0.01(+0.07%) |
Apr 29, 2003 | 7.254 | 7.270 | 7.219 | 7.254 | 40,043 | +0.01(+0.14%) |
Apr 28, 2003 | 7.249 | 7.265 | 7.229 | 7.244 | 33,731 | -0.01(-0.07%) |
Apr 25, 2003 | 7.204 | 7.249 | 7.204 | 7.249 | 12,427 | -0.01(-0.07%) |
Apr 24, 2003 | 7.224 | 7.254 | 7.199 | 7.254 | 42,607 | +0.03(+0.42%) |
Apr 23, 2003 | 7.224 | 7.224 | 7.204 | 7.224 | 41,227 | -0.02(-0.28%) |
Apr 22, 2003 | 7.249 | 7.254 | 7.209 | 7.244 | 19,331 | +0.01(+0.07%) |
Apr 21, 2003 | 7.229 | 7.244 | 7.229 | 7.239 | 2,958 | -0.01(-0.07%) |
Apr 17, 2003 | 7.214 | 7.249 | 7.214 | 7.244 | 34,125 | +0.05(+0.63%) |
Apr 16, 2003 | 7.204 | 7.209 | 7.189 | 7.199 | 17,753 | +0.01(+0.07%) |
Apr 15, 2003 | 7.173 | 7.204 | 7.163 | 7.194 | 19,134 | -0.01(-0.07%) |
Apr 14, 2003 | 7.183 | 7.209 | 7.178 | 7.199 | 24,657 | +0.01(+0.14%) |
Apr 11, 2003 | 7.173 | 7.194 | 7.173 | 7.189 | 8,679 | -0.01(-0.14%) |
Apr 10, 2003 | 7.209 | 7.224 | 7.163 | 7.199 | 44,777 | +0.02(+0.21%) |
Apr 09, 2003 | 7.209 | 7.209 | 7.183 | 7.183 | 5,917 | +0.00(+0.00%) |
Apr 08, 2003 | 7.163 | 7.224 | 7.163 | 7.183 | 26,629 | +0.03(+0.35%) |
Apr 07, 2003 | 7.204 | 7.224 | 7.158 | 7.158 | 45,566 | -0.05(-0.63%) |
Apr 04, 2003 | 7.168 | 7.204 | 7.168 | 7.204 | 2,367 | +0.00(+0.00%) |
Apr 03, 2003 | 7.199 | 7.224 | 7.153 | 7.204 | 27,419 | +0.01(+0.07%) |
Apr 02, 2003 | 7.199 | 7.214 | 7.173 | 7.199 | 18,542 | +0.01(+0.07%) |
Apr 01, 2003 | 7.158 | 7.224 | 7.158 | 7.194 | 47,539 | +0.04(+0.50%) |
Mar 31, 2003 | 7.153 | 7.158 | 7.148 | 7.158 | 4,536 | +0.01(+0.14%) |
Mar 28, 2003 | 7.123 | 7.148 | 7.123 | 7.148 | 5,325 | +0.04(+0.50%) |
Mar 27, 2003 | 7.133 | 7.138 | 7.102 | 7.112 | 21,303 | -0.01(-0.14%) |
Mar 26, 2003 | 7.112 | 7.173 | 7.112 | 7.123 | 40,438 | +0.03(+0.36%) |
Mar 25, 2003 | 7.057 | 7.097 | 7.042 | 7.097 | 27,616 | +0.04(+0.57%) |
Mar 24, 2003 | 7.067 | 7.082 | 7.006 | 7.057 | 55,824 | -0.01(-0.07%) |
Mar 21, 2003 | 7.128 | 7.128 | 7.021 | 7.062 | 57,796 | -0.06(-0.85%) |
Mar 20, 2003 | 7.199 | 7.199 | 7.102 | 7.123 | 36,690 | -0.07(-0.92%) |
Mar 19, 2003 | 7.178 | 7.194 | 7.158 | 7.189 | 46,750 | +0.03(+0.35%) |
Mar 18, 2003 | 7.199 | 7.199 | 7.158 | 7.163 | 15,780 | -0.03(-0.42%) |
Mar 17, 2003 | 7.183 | 7.199 | 7.178 | 7.194 | 24,262 | +0.01(+0.07%) |
Mar 14, 2003 | 7.209 | 7.219 | 7.189 | 7.189 | 53,457 | -0.03(-0.35%) |
Mar 13, 2003 | 7.163 | 7.214 | 7.163 | 7.214 | 26,235 | -0.02(-0.28%) |
Mar 12, 2003 | 7.204 | 7.234 | 7.204 | 7.234 | 25,446 | +0.03(+0.42%) |
Mar 11, 2003 | 7.168 | 7.214 | 7.168 | 7.204 | 35,506 | +0.00(+0.00%) |
Mar 10, 2003 | 7.209 | 7.209 | 7.178 | 7.204 | 28,602 | -0.01(-0.07%) |
Mar 07, 2003 | 7.173 | 7.214 | 7.173 | 7.209 | 27,419 | +0.04(+0.57%) |
Mar 06, 2003 | 7.158 | 7.168 | 7.153 | 7.168 | 12,624 | +0.00(+0.00%) |
Mar 05, 2003 | 7.183 | 7.189 | 7.163 | 7.168 | 15,188 | -0.01(-0.07%) |
Mar 04, 2003 | 7.163 | 7.199 | 7.163 | 7.173 | 17,753 | +0.01(+0.14%) |