Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.953 | 8.147 | 7.953 | 8.147 | 87,385 | +0.26(+3.35%) |
May 29, 2003 | 8.054 | 8.054 | 7.759 | 7.883 | 73,723 | -0.01(-0.15%) |
May 28, 2003 | 8.050 | 8.050 | 7.894 | 7.894 | 31,190 | -0.12(-1.50%) |
May 27, 2003 | 7.877 | 8.079 | 7.759 | 8.015 | 126,567 | +0.16(+2.08%) |
May 23, 2003 | 7.679 | 7.871 | 7.640 | 7.852 | 69,341 | +0.17(+2.27%) |
May 22, 2003 | 7.613 | 7.701 | 7.611 | 7.677 | 32,995 | +0.04(+0.56%) |
May 21, 2003 | 7.668 | 7.668 | 7.619 | 7.635 | 30,159 | -0.01(-0.08%) |
May 20, 2003 | 7.668 | 7.668 | 7.621 | 7.640 | 19,075 | +0.02(+0.28%) |
May 19, 2003 | 7.848 | 7.848 | 7.596 | 7.619 | 73,981 | -0.20(-2.60%) |
May 16, 2003 | 7.722 | 7.848 | 7.673 | 7.823 | 109,554 | +0.02(+0.25%) |
May 15, 2003 | 7.730 | 7.817 | 7.677 | 7.803 | 66,506 | +0.05(+0.68%) |
May 14, 2003 | 7.799 | 7.823 | 7.714 | 7.751 | 55,163 | -0.05(-0.62%) |
May 13, 2003 | 7.739 | 7.799 | 7.712 | 7.799 | 37,377 | +0.04(+0.52%) |
May 12, 2003 | 7.658 | 7.797 | 7.658 | 7.759 | 22,168 | -0.03(-0.42%) |
May 09, 2003 | 7.759 | 7.792 | 7.662 | 7.792 | 25,017 | +0.01(+0.12%) |
May 08, 2003 | 7.782 | 7.790 | 7.662 | 7.782 | 48,461 | -0.02(-0.30%) |
May 07, 2003 | 7.730 | 7.815 | 7.710 | 7.805 | 73,723 | +0.06(+0.75%) |
May 06, 2003 | 7.605 | 7.796 | 7.605 | 7.747 | 70,630 | -0.01(-0.13%) |
May 05, 2003 | 7.602 | 7.815 | 7.598 | 7.757 | 48,719 | +0.03(+0.35%) |
May 02, 2003 | 7.607 | 7.803 | 7.592 | 7.730 | 113,678 | +0.15(+2.00%) |
May 01, 2003 | 7.619 | 7.633 | 7.522 | 7.578 | 61,350 | -0.09(-1.21%) |
Apr 30, 2003 | 7.701 | 7.761 | 7.636 | 7.671 | 57,741 | -0.05(-0.60%) |
Apr 29, 2003 | 7.701 | 7.794 | 7.701 | 7.718 | 92,799 | -0.04(-0.55%) |
Apr 28, 2003 | 7.545 | 7.830 | 7.507 | 7.761 | 150,798 | +0.23(+3.12%) |
Apr 25, 2003 | 7.404 | 7.526 | 7.404 | 7.526 | 77,590 | +0.11(+1.54%) |
Apr 24, 2003 | 7.404 | 7.497 | 7.382 | 7.411 | 56,968 | -0.01(-0.08%) |
Apr 23, 2003 | 7.404 | 7.423 | 7.404 | 7.417 | 48,461 | +0.00(+0.00%) |
Apr 22, 2003 | 7.359 | 7.446 | 7.359 | 7.417 | 73,465 | +0.02(+0.24%) |
Apr 21, 2003 | 7.287 | 7.435 | 7.188 | 7.400 | 109,812 | +0.12(+1.60%) |
Apr 17, 2003 | 7.218 | 7.287 | 7.181 | 7.283 | 43,564 | +0.12(+1.65%) |
Apr 16, 2003 | 7.152 | 7.231 | 7.062 | 7.165 | 327,632 | +0.03(+0.41%) |
Apr 15, 2003 | 7.099 | 7.148 | 7.070 | 7.136 | 143,323 | -0.06(-0.84%) |
Apr 14, 2003 | 7.157 | 7.233 | 7.128 | 7.196 | 62,381 | +0.05(+0.76%) |
Apr 11, 2003 | 7.138 | 7.177 | 7.138 | 7.142 | 77,332 | +0.00(+0.03%) |
Apr 10, 2003 | 7.235 | 7.235 | 7.140 | 7.140 | 79,394 | -0.05(-0.75%) |
Apr 09, 2003 | 7.190 | 7.223 | 7.173 | 7.194 | 71,145 | +0.01(+0.08%) |
Apr 08, 2003 | 7.194 | 7.270 | 7.165 | 7.188 | 81,456 | +0.06(+0.84%) |
Apr 07, 2003 | 7.274 | 7.549 | 7.041 | 7.128 | 433,835 | -0.06(-0.86%) |
Apr 04, 2003 | 7.208 | 7.235 | 7.175 | 7.190 | 27,581 | +0.02(+0.30%) |
Apr 03, 2003 | 7.274 | 7.274 | 7.117 | 7.169 | 183,278 | -0.07(-0.91%) |
Apr 02, 2003 | 7.340 | 7.351 | 7.163 | 7.235 | 224,522 | -0.09(-1.19%) |
Apr 01, 2003 | 7.204 | 7.322 | 7.080 | 7.322 | 138,425 | +0.21(+2.95%) |
Mar 31, 2003 | 7.241 | 7.252 | 7.084 | 7.113 | 92,799 | -0.17(-2.32%) |
Mar 28, 2003 | 7.282 | 7.282 | 7.227 | 7.282 | 32,995 | +0.08(+1.05%) |
Mar 27, 2003 | 7.227 | 7.256 | 7.188 | 7.206 | 3,608,853 | -0.03(-0.45%) |
Mar 26, 2003 | 7.369 | 7.402 | 7.225 | 7.239 | 75,641 | -0.17(-2.31%) |
Mar 25, 2003 | 7.340 | 7.410 | 7.340 | 7.410 | 23,199 | +0.06(+0.84%) |
Mar 24, 2003 | 7.410 | 7.410 | 7.347 | 7.347 | 19,333 | -0.04(-0.53%) |
Mar 21, 2003 | 7.582 | 7.583 | 7.326 | 7.386 | 78,363 | -0.01(-0.13%) |
Mar 20, 2003 | 7.386 | 7.404 | 7.349 | 7.396 | 26,035 | -0.01(-0.18%) |
Mar 19, 2003 | 7.340 | 7.435 | 7.340 | 7.410 | 73,981 | +0.01(+0.19%) |
Mar 18, 2003 | 7.514 | 7.576 | 7.225 | 7.396 | 125,214 | -0.18(-2.33%) |
Mar 17, 2003 | 7.313 | 7.572 | 7.313 | 7.572 | 68,568 | +0.24(+3.25%) |
Mar 14, 2003 | 7.363 | 7.421 | 7.315 | 7.334 | 23,715 | -0.03(-0.34%) |
Mar 13, 2003 | 7.249 | 7.468 | 7.210 | 7.359 | 68,568 | +0.04(+0.58%) |
Mar 12, 2003 | 7.357 | 7.402 | 7.268 | 7.316 | 94,637 | -0.04(-0.61%) |
Mar 11, 2003 | 7.353 | 7.369 | 7.342 | 7.361 | 176,318 | +0.01(+0.13%) |
Mar 10, 2003 | 7.349 | 7.423 | 7.305 | 7.351 | 84,292 | -0.05(-0.66%) |
Mar 07, 2003 | 7.235 | 7.400 | 7.235 | 7.400 | 75,270 | +0.07(+0.93%) |
Mar 06, 2003 | 7.208 | 7.346 | 7.208 | 7.332 | 80,168 | +0.06(+0.80%) |
Mar 05, 2003 | 7.105 | 7.301 | 7.082 | 7.274 | 549,061 | +0.15(+2.04%) |
Mar 04, 2003 | 7.031 | 7.128 | 7.031 | 7.128 | 28,613 | +0.10(+1.38%) |