Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.944 | 8.138 | 7.944 | 8.138 | 87,483 | +0.26(+3.35%) |
May 29, 2003 | 8.045 | 8.045 | 7.750 | 7.874 | 73,805 | -0.01(-0.15%) |
May 28, 2003 | 8.041 | 8.041 | 7.886 | 7.886 | 31,225 | -0.12(-1.50%) |
May 27, 2003 | 7.868 | 8.070 | 7.750 | 8.006 | 126,708 | +0.16(+2.08%) |
May 23, 2003 | 7.671 | 7.862 | 7.632 | 7.843 | 69,418 | +0.17(+2.27%) |
May 22, 2003 | 7.605 | 7.692 | 7.603 | 7.669 | 33,031 | +0.04(+0.56%) |
May 21, 2003 | 7.659 | 7.659 | 7.611 | 7.626 | 30,193 | -0.01(-0.08%) |
May 20, 2003 | 7.659 | 7.659 | 7.613 | 7.632 | 19,096 | +0.02(+0.28%) |
May 19, 2003 | 7.839 | 7.839 | 7.587 | 7.611 | 74,063 | -0.20(-2.60%) |
May 16, 2003 | 7.713 | 7.839 | 7.665 | 7.814 | 109,676 | +0.02(+0.25%) |
May 15, 2003 | 7.721 | 7.808 | 7.669 | 7.795 | 66,580 | +0.05(+0.68%) |
May 14, 2003 | 7.791 | 7.814 | 7.706 | 7.742 | 55,225 | -0.05(-0.62%) |
May 13, 2003 | 7.731 | 7.791 | 7.704 | 7.791 | 37,419 | +0.04(+0.53%) |
May 12, 2003 | 7.649 | 7.789 | 7.649 | 7.750 | 22,193 | -0.03(-0.42%) |
May 09, 2003 | 7.750 | 7.783 | 7.653 | 7.783 | 25,044 | +0.01(+0.12%) |
May 08, 2003 | 7.773 | 7.781 | 7.653 | 7.773 | 48,515 | -0.02(-0.30%) |
May 07, 2003 | 7.721 | 7.806 | 7.702 | 7.797 | 73,805 | +0.06(+0.75%) |
May 06, 2003 | 7.597 | 7.787 | 7.597 | 7.738 | 70,709 | -0.01(-0.13%) |
May 05, 2003 | 7.593 | 7.806 | 7.589 | 7.748 | 48,773 | +0.03(+0.35%) |
May 02, 2003 | 7.599 | 7.795 | 7.583 | 7.721 | 113,805 | +0.15(+2.00%) |
May 01, 2003 | 7.611 | 7.624 | 7.514 | 7.570 | 61,418 | -0.09(-1.21%) |
Apr 30, 2003 | 7.692 | 7.752 | 7.628 | 7.663 | 57,805 | -0.05(-0.60%) |
Apr 29, 2003 | 7.692 | 7.785 | 7.692 | 7.709 | 92,902 | -0.04(-0.55%) |
Apr 28, 2003 | 7.537 | 7.822 | 7.498 | 7.752 | 150,966 | +0.23(+3.12%) |
Apr 25, 2003 | 7.396 | 7.518 | 7.396 | 7.518 | 77,676 | +0.11(+1.54%) |
Apr 24, 2003 | 7.396 | 7.489 | 7.374 | 7.403 | 57,031 | -0.01(-0.08%) |
Apr 23, 2003 | 7.396 | 7.415 | 7.396 | 7.409 | 48,515 | +0.00(+0.00%) |
Apr 22, 2003 | 7.351 | 7.438 | 7.351 | 7.409 | 73,547 | +0.02(+0.24%) |
Apr 21, 2003 | 7.279 | 7.426 | 7.180 | 7.392 | 109,934 | +0.12(+1.60%) |
Apr 17, 2003 | 7.210 | 7.279 | 7.173 | 7.275 | 43,612 | +0.12(+1.65%) |
Apr 16, 2003 | 7.144 | 7.223 | 7.054 | 7.157 | 327,997 | +0.03(+0.41%) |
Apr 15, 2003 | 7.091 | 7.140 | 7.062 | 7.128 | 143,482 | -0.06(-0.84%) |
Apr 14, 2003 | 7.149 | 7.225 | 7.120 | 7.188 | 62,451 | +0.05(+0.76%) |
Apr 11, 2003 | 7.130 | 7.169 | 7.130 | 7.134 | 77,418 | +0.00(+0.03%) |
Apr 10, 2003 | 7.227 | 7.227 | 7.132 | 7.132 | 79,483 | -0.05(-0.75%) |
Apr 09, 2003 | 7.182 | 7.215 | 7.165 | 7.186 | 71,225 | +0.01(+0.08%) |
Apr 08, 2003 | 7.186 | 7.262 | 7.157 | 7.180 | 81,547 | +0.06(+0.84%) |
Apr 07, 2003 | 7.266 | 7.541 | 7.033 | 7.120 | 434,318 | -0.06(-0.86%) |
Apr 04, 2003 | 7.200 | 7.227 | 7.167 | 7.182 | 27,612 | +0.02(+0.30%) |
Apr 03, 2003 | 7.266 | 7.266 | 7.109 | 7.161 | 183,482 | -0.07(-0.91%) |
Apr 02, 2003 | 7.332 | 7.343 | 7.155 | 7.227 | 224,772 | -0.09(-1.19%) |
Apr 01, 2003 | 7.196 | 7.314 | 7.072 | 7.314 | 138,579 | +0.21(+2.95%) |
Mar 31, 2003 | 7.233 | 7.244 | 7.076 | 7.105 | 92,902 | -0.17(-2.32%) |
Mar 28, 2003 | 7.273 | 7.273 | 7.219 | 7.273 | 33,031 | +0.08(+1.05%) |
Mar 27, 2003 | 7.219 | 7.248 | 7.180 | 7.198 | 3,612,871 | -0.03(-0.45%) |
Mar 26, 2003 | 7.361 | 7.394 | 7.217 | 7.231 | 75,725 | -0.17(-2.31%) |
Mar 25, 2003 | 7.332 | 7.401 | 7.332 | 7.401 | 23,225 | +0.06(+0.84%) |
Mar 24, 2003 | 7.401 | 7.401 | 7.339 | 7.339 | 19,354 | -0.04(-0.53%) |
Mar 21, 2003 | 7.574 | 7.575 | 7.318 | 7.378 | 78,450 | -0.01(-0.13%) |
Mar 20, 2003 | 7.378 | 7.396 | 7.341 | 7.388 | 26,064 | -0.01(-0.18%) |
Mar 19, 2003 | 7.332 | 7.426 | 7.332 | 7.401 | 74,063 | +0.01(+0.19%) |
Mar 18, 2003 | 7.506 | 7.568 | 7.217 | 7.388 | 125,353 | -0.18(-2.33%) |
Mar 17, 2003 | 7.304 | 7.564 | 7.304 | 7.564 | 68,644 | +0.24(+3.25%) |
Mar 14, 2003 | 7.355 | 7.413 | 7.306 | 7.326 | 23,741 | -0.03(-0.34%) |
Mar 13, 2003 | 7.240 | 7.459 | 7.202 | 7.351 | 68,644 | +0.04(+0.58%) |
Mar 12, 2003 | 7.349 | 7.394 | 7.260 | 7.308 | 94,742 | -0.04(-0.61%) |
Mar 11, 2003 | 7.345 | 7.361 | 7.333 | 7.353 | 176,514 | +0.01(+0.13%) |
Mar 10, 2003 | 7.341 | 7.415 | 7.297 | 7.343 | 84,386 | -0.05(-0.66%) |
Mar 07, 2003 | 7.227 | 7.392 | 7.227 | 7.392 | 75,354 | +0.07(+0.93%) |
Mar 06, 2003 | 7.200 | 7.337 | 7.200 | 7.324 | 80,257 | +0.06(+0.80%) |
Mar 05, 2003 | 7.097 | 7.293 | 7.074 | 7.266 | 549,672 | +0.15(+2.04%) |
Mar 04, 2003 | 7.024 | 7.120 | 7.024 | 7.120 | 28,644 | +0.10(+1.38%) |