Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.814 | 8.369 | 7.814 | 8.202 | 300,004 | +0.39(+4.97%) |
May 29, 2003 | 7.888 | 8.187 | 7.814 | 7.814 | 267,530 | -0.13(-1.66%) |
May 28, 2003 | 8.338 | 8.342 | 7.791 | 7.946 | 177,837 | +0.07(+0.84%) |
May 27, 2003 | 7.585 | 7.950 | 7.562 | 7.880 | 272,684 | +0.29(+3.89%) |
May 23, 2003 | 7.550 | 7.702 | 7.453 | 7.585 | 155,930 | -0.04(-0.51%) |
May 22, 2003 | 7.488 | 7.663 | 7.438 | 7.624 | 203,353 | +0.18(+2.45%) |
May 21, 2003 | 7.469 | 7.581 | 7.415 | 7.442 | 206,704 | +0.00(+0.00%) |
May 20, 2003 | 7.411 | 7.574 | 7.411 | 7.442 | 92,269 | +0.07(+0.95%) |
May 19, 2003 | 7.566 | 7.686 | 7.372 | 7.372 | 261,086 | -0.23(-3.01%) |
May 16, 2003 | 7.318 | 7.605 | 7.318 | 7.601 | 179,126 | +0.10(+1.29%) |
May 15, 2003 | 7.415 | 7.675 | 7.411 | 7.504 | 189,951 | +0.08(+1.15%) |
May 14, 2003 | 7.612 | 7.663 | 7.411 | 7.419 | 185,570 | -0.09(-1.18%) |
May 13, 2003 | 7.589 | 7.589 | 7.449 | 7.508 | 139,435 | -0.09(-1.23%) |
May 12, 2003 | 7.488 | 7.605 | 7.356 | 7.601 | 191,497 | +0.19(+2.52%) |
May 09, 2003 | 7.399 | 7.484 | 7.279 | 7.414 | 208,766 | +0.02(+0.20%) |
May 08, 2003 | 7.372 | 7.488 | 7.255 | 7.399 | 305,932 | +0.04(+0.58%) |
May 07, 2003 | 7.469 | 7.469 | 7.275 | 7.356 | 243,045 | -0.09(-1.25%) |
May 06, 2003 | 7.418 | 7.492 | 7.306 | 7.449 | 251,550 | +0.02(+0.31%) |
May 05, 2003 | 7.298 | 7.473 | 7.298 | 7.426 | 225,519 | -0.04(-0.52%) |
May 02, 2003 | 7.252 | 7.566 | 7.182 | 7.465 | 347,686 | +0.17(+2.34%) |
May 01, 2003 | 7.415 | 7.453 | 7.178 | 7.294 | 367,531 | -0.12(-1.62%) |
Apr 30, 2003 | 7.574 | 7.574 | 7.415 | 7.415 | 154,126 | -0.13(-1.70%) |
Apr 29, 2003 | 7.721 | 7.721 | 7.543 | 7.543 | 122,166 | -0.14(-1.77%) |
Apr 28, 2003 | 7.372 | 7.694 | 7.352 | 7.678 | 174,487 | +0.30(+4.10%) |
Apr 25, 2003 | 7.488 | 7.562 | 7.356 | 7.376 | 146,136 | +0.00(+0.05%) |
Apr 24, 2003 | 7.488 | 7.488 | 7.372 | 7.372 | 228,611 | -0.16(-2.16%) |
Apr 23, 2003 | 7.663 | 7.663 | 7.399 | 7.535 | 195,879 | +0.03(+0.47%) |
Apr 22, 2003 | 7.442 | 7.515 | 7.384 | 7.500 | 273,200 | +0.12(+1.63%) |
Apr 21, 2003 | 7.686 | 7.706 | 7.360 | 7.380 | 299,747 | -0.31(-3.99%) |
Apr 17, 2003 | 7.760 | 7.772 | 7.449 | 7.686 | 261,859 | +0.37(+5.09%) |
Apr 16, 2003 | 7.411 | 7.566 | 7.275 | 7.314 | 278,612 | -0.16(-2.08%) |
Apr 15, 2003 | 7.403 | 7.562 | 7.255 | 7.469 | 254,643 | +0.04(+0.57%) |
Apr 14, 2003 | 7.488 | 7.488 | 7.310 | 7.426 | 166,755 | +0.04(+0.58%) |
Apr 11, 2003 | 7.566 | 7.566 | 7.372 | 7.384 | 239,952 | -0.09(-1.19%) |
Apr 10, 2003 | 7.566 | 7.566 | 7.255 | 7.473 | 211,601 | +0.08(+1.05%) |
Apr 09, 2003 | 7.337 | 7.512 | 7.333 | 7.395 | 287,633 | +0.02(+0.21%) |
Apr 08, 2003 | 7.372 | 7.442 | 7.294 | 7.380 | 431,965 | +0.05(+0.69%) |
Apr 07, 2003 | 7.190 | 7.496 | 7.170 | 7.329 | 201,549 | +0.19(+2.66%) |
Apr 04, 2003 | 7.201 | 7.221 | 7.124 | 7.139 | 90,723 | -0.10(-1.34%) |
Apr 03, 2003 | 7.271 | 7.275 | 7.174 | 7.236 | 105,671 | +0.07(+0.92%) |
Apr 02, 2003 | 7.085 | 7.279 | 7.061 | 7.170 | 259,798 | +0.09(+1.26%) |
Apr 01, 2003 | 7.217 | 7.240 | 7.023 | 7.081 | 283,251 | +0.07(+1.05%) |
Mar 31, 2003 | 6.988 | 7.155 | 6.573 | 7.007 | 353,456 | +0.02(+0.33%) |
Mar 28, 2003 | 7.081 | 7.139 | 6.926 | 6.984 | 240,385 | -0.07(-1.04%) |
Mar 27, 2003 | 6.984 | 7.162 | 6.918 | 7.058 | 27,783,952 | +0.03(+0.39%) |
Mar 26, 2003 | 7.127 | 7.601 | 7.015 | 7.030 | 291,409 | -0.09(-1.25%) |
Mar 25, 2003 | 7.081 | 7.209 | 7.081 | 7.120 | 293,484 | +0.05(+0.66%) |
Mar 24, 2003 | 7.143 | 7.213 | 7.038 | 7.073 | 223,970 | -0.09(-1.30%) |
Mar 21, 2003 | 7.147 | 7.209 | 7.027 | 7.166 | 337,804 | +0.17(+2.44%) |
Mar 20, 2003 | 6.953 | 7.061 | 6.809 | 6.996 | 443,306 | -0.07(-0.93%) |
Mar 19, 2003 | 7.050 | 7.104 | 7.015 | 7.061 | 215,186 | +0.07(+0.94%) |
Mar 18, 2003 | 6.732 | 6.996 | 6.732 | 6.996 | 546,975 | +0.24(+3.62%) |
Mar 17, 2003 | 6.576 | 6.782 | 6.402 | 6.751 | 715,024 | +0.15(+2.23%) |
Mar 14, 2003 | 6.580 | 6.662 | 6.526 | 6.604 | 49,021,408 | -0.11(-1.62%) |
Mar 13, 2003 | 6.627 | 6.825 | 6.530 | 6.712 | 445,110 | +0.40(+6.40%) |
Mar 12, 2003 | 6.499 | 6.596 | 5.541 | 6.309 | 1,719,285 | -1.06(-14.33%) |
Mar 11, 2003 | 7.275 | 7.399 | 7.228 | 7.364 | 125,775 | +0.15(+2.10%) |
Mar 10, 2003 | 7.081 | 7.364 | 7.081 | 7.213 | 153,610 | -0.10(-1.38%) |
Mar 07, 2003 | 7.182 | 7.364 | 7.139 | 7.314 | 129,741 | -0.00(-0.05%) |
Mar 06, 2003 | 7.418 | 7.496 | 7.275 | 7.318 | 188,405 | -0.17(-2.28%) |
Mar 05, 2003 | 7.647 | 7.647 | 7.372 | 7.488 | 148,713 | -0.12(-1.58%) |
Mar 04, 2003 | 7.775 | 7.775 | 7.574 | 7.609 | 96,135 | -0.17(-2.15%) |