Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.164 | 8.258 | 8.164 | 8.245 | 63,896 | +0.11(+1.39%) |
May 29, 2003 | 8.099 | 8.180 | 8.099 | 8.131 | 49,080 | +0.01(+0.08%) |
May 28, 2003 | 8.099 | 8.154 | 8.099 | 8.125 | 37,658 | +0.03(+0.36%) |
May 27, 2003 | 8.063 | 8.125 | 8.063 | 8.096 | 68,835 | +0.04(+0.44%) |
May 23, 2003 | 8.018 | 8.063 | 7.953 | 8.060 | 47,536 | +0.07(+0.93%) |
May 22, 2003 | 7.986 | 8.050 | 7.937 | 7.986 | 58,031 | +0.02(+0.20%) |
May 21, 2003 | 7.940 | 7.969 | 7.908 | 7.969 | 41,054 | +0.02(+0.29%) |
May 20, 2003 | 7.875 | 7.947 | 7.875 | 7.947 | 31,176 | +0.06(+0.70%) |
May 19, 2003 | 7.759 | 7.892 | 7.759 | 7.892 | 48,462 | +0.13(+1.63%) |
May 16, 2003 | 7.684 | 7.801 | 7.684 | 7.765 | 68,218 | -0.03(-0.42%) |
May 15, 2003 | 7.872 | 7.872 | 7.775 | 7.798 | 53,401 | -0.06(-0.74%) |
May 14, 2003 | 7.801 | 7.911 | 7.775 | 7.856 | 30,868 | +0.08(+1.00%) |
May 13, 2003 | 7.814 | 7.814 | 7.730 | 7.778 | 39,202 | -0.13(-1.64%) |
May 12, 2003 | 7.743 | 7.921 | 7.743 | 7.908 | 58,340 | +0.20(+2.56%) |
May 09, 2003 | 7.678 | 7.752 | 7.662 | 7.710 | 36,115 | +0.06(+0.80%) |
May 08, 2003 | 7.655 | 7.691 | 7.613 | 7.649 | 42,289 | +0.02(+0.21%) |
May 07, 2003 | 7.620 | 7.636 | 7.587 | 7.632 | 77,478 | +0.00(+0.00%) |
May 06, 2003 | 7.532 | 7.645 | 7.519 | 7.632 | 62,970 | +0.06(+0.81%) |
May 05, 2003 | 7.451 | 7.571 | 7.428 | 7.571 | 118,224 | +0.15(+2.05%) |
May 02, 2003 | 7.380 | 7.480 | 7.354 | 7.419 | 59,575 | +0.04(+0.53%) |
May 01, 2003 | 7.292 | 7.386 | 7.289 | 7.380 | 22,533 | +0.07(+1.02%) |
Apr 30, 2003 | 7.263 | 7.338 | 7.253 | 7.305 | 17,286 | +0.06(+0.89%) |
Apr 29, 2003 | 7.198 | 7.273 | 7.179 | 7.240 | 27,781 | +0.02(+0.22%) |
Apr 28, 2003 | 7.244 | 7.244 | 7.195 | 7.224 | 20,681 | -0.02(-0.27%) |
Apr 25, 2003 | 7.221 | 7.315 | 7.221 | 7.244 | 58,340 | +0.05(+0.72%) |
Apr 24, 2003 | 7.283 | 7.283 | 7.143 | 7.192 | 33,337 | -0.08(-1.16%) |
Apr 23, 2003 | 7.228 | 7.276 | 7.176 | 7.276 | 30,868 | +0.00(+0.00%) |
Apr 22, 2003 | 7.244 | 7.296 | 7.231 | 7.276 | 32,102 | +0.05(+0.72%) |
Apr 21, 2003 | 7.202 | 7.240 | 7.198 | 7.224 | 30,250 | +0.06(+0.90%) |
Apr 17, 2003 | 7.140 | 7.253 | 7.140 | 7.160 | 37,658 | +0.00(+0.05%) |
Apr 16, 2003 | 7.143 | 7.166 | 7.134 | 7.156 | 37,967 | -0.00(-0.05%) |
Apr 15, 2003 | 7.134 | 7.160 | 7.130 | 7.160 | 31,485 | +0.01(+0.14%) |
Apr 14, 2003 | 7.085 | 7.160 | 7.085 | 7.150 | 20,064 | -0.02(-0.23%) |
Apr 11, 2003 | 7.153 | 7.208 | 7.127 | 7.166 | 20,372 | -0.05(-0.72%) |
Apr 10, 2003 | 7.127 | 7.228 | 7.124 | 7.218 | 37,658 | +0.09(+1.32%) |
Apr 09, 2003 | 6.962 | 7.143 | 6.962 | 7.124 | 38,276 | +0.18(+2.57%) |
Apr 08, 2003 | 6.933 | 6.965 | 6.920 | 6.946 | 24,694 | -0.02(-0.33%) |
Apr 07, 2003 | 7.010 | 7.095 | 6.965 | 6.968 | 78,404 | +0.04(+0.56%) |
Apr 04, 2003 | 6.865 | 6.998 | 6.842 | 6.929 | 32,720 | +0.09(+1.37%) |
Apr 03, 2003 | 6.777 | 6.874 | 6.648 | 6.836 | 80,874 | -0.02(-0.33%) |
Apr 02, 2003 | 6.959 | 6.959 | 6.858 | 6.858 | 20,372 | -0.07(-0.98%) |
Apr 01, 2003 | 6.836 | 6.962 | 6.832 | 6.926 | 27,781 | +0.11(+1.57%) |
Mar 31, 2003 | 6.771 | 6.842 | 6.771 | 6.819 | 25,620 | +0.08(+1.20%) |
Mar 28, 2003 | 6.580 | 6.738 | 6.563 | 6.738 | 85,504 | +0.16(+2.46%) |
Mar 27, 2003 | 6.583 | 6.583 | 6.567 | 6.576 | 21,607 | -0.01(-0.10%) |
Mar 26, 2003 | 6.644 | 6.644 | 6.570 | 6.583 | 18,829 | -0.03(-0.44%) |
Mar 25, 2003 | 6.411 | 6.635 | 6.411 | 6.612 | 63,896 | +0.04(+0.59%) |
Mar 24, 2003 | 6.521 | 6.622 | 6.521 | 6.573 | 41,054 | +0.04(+0.60%) |
Mar 21, 2003 | 6.615 | 6.622 | 6.505 | 6.534 | 42,597 | -0.09(-1.32%) |
Mar 20, 2003 | 6.625 | 6.735 | 6.576 | 6.622 | 39,819 | +0.03(+0.44%) |
Mar 19, 2003 | 6.528 | 6.593 | 6.512 | 6.593 | 57,723 | +0.05(+0.74%) |
Mar 18, 2003 | 6.777 | 6.800 | 6.515 | 6.544 | 98,777 | -0.28(-4.13%) |
Mar 17, 2003 | 6.861 | 6.998 | 6.826 | 6.826 | 94,456 | +0.09(+1.40%) |
Mar 14, 2003 | 6.593 | 6.832 | 6.343 | 6.732 | 223,793 | +0.16(+2.47%) |
Mar 13, 2003 | 7.004 | 7.004 | 6.521 | 6.570 | 202,802 | -0.45(-6.41%) |
Mar 12, 2003 | 7.289 | 7.289 | 6.998 | 7.020 | 114,520 | -0.30(-4.07%) |
Mar 11, 2003 | 7.386 | 7.399 | 7.318 | 7.318 | 24,385 | -0.05(-0.70%) |
Mar 10, 2003 | 7.483 | 7.503 | 7.341 | 7.370 | 35,806 | -0.08(-1.13%) |
Mar 07, 2003 | 7.564 | 7.568 | 7.454 | 7.454 | 73,774 | -0.09(-1.24%) |
Mar 06, 2003 | 7.516 | 7.564 | 7.516 | 7.548 | 19,755 | +0.06(+0.73%) |
Mar 05, 2003 | 7.791 | 7.791 | 7.490 | 7.493 | 156,500 | -0.25(-3.22%) |
Mar 04, 2003 | 7.532 | 7.811 | 7.532 | 7.743 | 87,047 | +0.17(+2.22%) |