Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.284 | 8.349 | 8.219 | 8.291 | 157,426 | +0.12(+1.50%) |
May 29, 2003 | 8.183 | 8.277 | 8.169 | 8.169 | 152,722 | +0.07(+0.89%) |
May 28, 2003 | 8.140 | 8.205 | 8.096 | 8.096 | 199,065 | -0.03(-0.36%) |
May 27, 2003 | 7.865 | 8.125 | 7.865 | 8.125 | 223,827 | +0.21(+2.65%) |
May 23, 2003 | 7.944 | 7.952 | 7.879 | 7.916 | 132,387 | -0.03(-0.36%) |
May 22, 2003 | 7.887 | 7.981 | 7.850 | 7.944 | 48,970 | +0.06(+0.73%) |
May 21, 2003 | 7.872 | 7.887 | 7.720 | 7.887 | 130,450 | -0.01(-0.09%) |
May 20, 2003 | 7.894 | 7.966 | 7.814 | 7.894 | 65,156 | +0.04(+0.55%) |
May 19, 2003 | 7.981 | 8.111 | 7.843 | 7.850 | 234,894 | -0.27(-3.29%) |
May 16, 2003 | 8.147 | 8.241 | 8.111 | 8.118 | 213,590 | +0.12(+1.54%) |
May 15, 2003 | 8.060 | 8.132 | 7.995 | 7.995 | 24,485 | -0.03(-0.36%) |
May 14, 2003 | 8.024 | 8.103 | 7.908 | 8.024 | 63,081 | +0.01(+0.18%) |
May 13, 2003 | 7.981 | 8.067 | 7.894 | 8.009 | 57,547 | -0.08(-0.98%) |
May 12, 2003 | 7.966 | 8.140 | 7.923 | 8.089 | 168,216 | +0.07(+0.90%) |
May 09, 2003 | 7.930 | 8.103 | 7.923 | 8.017 | 239,044 | +0.11(+1.37%) |
May 08, 2003 | 7.930 | 8.024 | 7.894 | 7.908 | 131,280 | -0.20(-2.41%) |
May 07, 2003 | 8.190 | 8.197 | 8.038 | 8.103 | 251,218 | -0.18(-2.18%) |
May 06, 2003 | 8.053 | 8.385 | 8.053 | 8.284 | 468,128 | +0.27(+3.43%) |
May 05, 2003 | 7.988 | 8.096 | 7.944 | 8.009 | 163,098 | +0.09(+1.19%) |
May 02, 2003 | 7.684 | 7.952 | 7.684 | 7.916 | 300,742 | +0.12(+1.48%) |
May 01, 2003 | 7.771 | 7.879 | 7.720 | 7.800 | 97,250 | -0.04(-0.46%) |
Apr 30, 2003 | 7.742 | 7.850 | 7.720 | 7.836 | 212,345 | +0.21(+2.75%) |
Apr 29, 2003 | 7.684 | 7.771 | 7.626 | 7.626 | 338,092 | -0.05(-0.66%) |
Apr 28, 2003 | 7.540 | 7.720 | 7.540 | 7.677 | 169,461 | +0.23(+3.11%) |
Apr 25, 2003 | 7.475 | 7.503 | 7.395 | 7.446 | 63,634 | -0.11(-1.44%) |
Apr 24, 2003 | 7.626 | 7.648 | 7.482 | 7.554 | 141,379 | -0.12(-1.60%) |
Apr 23, 2003 | 7.691 | 7.749 | 7.605 | 7.677 | 200,448 | +0.03(+0.38%) |
Apr 22, 2003 | 7.431 | 7.713 | 7.366 | 7.648 | 103,890 | +0.18(+2.42%) |
Apr 21, 2003 | 7.446 | 7.525 | 7.410 | 7.467 | 70,136 | +0.02(+0.29%) |
Apr 17, 2003 | 7.337 | 7.496 | 7.323 | 7.446 | 209,855 | +0.27(+3.83%) |
Apr 16, 2003 | 7.337 | 7.410 | 7.164 | 7.171 | 221,060 | -0.09(-1.29%) |
Apr 15, 2003 | 7.222 | 7.287 | 7.164 | 7.265 | 168,078 | +0.12(+1.72%) |
Apr 14, 2003 | 7.041 | 7.142 | 7.019 | 7.142 | 150,094 | +0.10(+1.44%) |
Apr 11, 2003 | 6.983 | 7.077 | 6.896 | 7.041 | 132,249 | +0.09(+1.35%) |
Apr 10, 2003 | 6.954 | 6.954 | 6.838 | 6.947 | 39,702 | +0.03(+0.42%) |
Apr 09, 2003 | 7.063 | 7.099 | 6.903 | 6.918 | 915,783 | -0.03(-0.42%) |
Apr 08, 2003 | 6.976 | 7.135 | 6.911 | 6.947 | 236,969 | +0.04(+0.63%) |
Apr 07, 2003 | 7.012 | 7.012 | 6.831 | 6.903 | 314,852 | +0.19(+2.80%) |
Apr 04, 2003 | 6.629 | 6.723 | 6.629 | 6.716 | 76,223 | +0.14(+2.09%) |
Apr 03, 2003 | 6.708 | 6.708 | 6.463 | 6.578 | 104,996 | +0.03(+0.44%) |
Apr 02, 2003 | 6.578 | 6.643 | 6.513 | 6.549 | 32,785 | +0.19(+2.95%) |
Apr 01, 2003 | 6.318 | 6.441 | 6.224 | 6.361 | 65,847 | +0.08(+1.27%) |
Mar 31, 2003 | 6.246 | 6.369 | 6.224 | 6.282 | 206,673 | -0.18(-2.80%) |
Mar 28, 2003 | 6.513 | 6.535 | 6.412 | 6.463 | 116,340 | -0.07(-1.11%) |
Mar 27, 2003 | 6.463 | 6.542 | 6.354 | 6.535 | 144,007 | -0.07(-0.99%) |
Mar 26, 2003 | 6.629 | 6.679 | 6.578 | 6.600 | 82,448 | -0.04(-0.54%) |
Mar 25, 2003 | 6.491 | 6.694 | 6.463 | 6.636 | 248,451 | +0.13(+2.00%) |
Mar 24, 2003 | 6.542 | 6.614 | 6.412 | 6.506 | 275,565 | -0.29(-4.26%) |
Mar 21, 2003 | 6.730 | 6.831 | 6.650 | 6.795 | 227,977 | +0.22(+3.41%) |
Mar 20, 2003 | 6.513 | 6.578 | 6.419 | 6.571 | 139,442 | +0.02(+0.33%) |
Mar 19, 2003 | 6.650 | 6.650 | 6.448 | 6.549 | 189,381 | +0.01(+0.11%) |
Mar 18, 2003 | 6.506 | 6.542 | 6.325 | 6.542 | 387,755 | +0.19(+2.96%) |
Mar 17, 2003 | 6.050 | 6.390 | 6.050 | 6.354 | 966,138 | +0.27(+4.39%) |
Mar 14, 2003 | 6.217 | 6.318 | 6.087 | 6.087 | 324,674 | -0.09(-1.41%) |
Mar 13, 2003 | 6.036 | 6.173 | 5.957 | 6.173 | 319,417 | +0.21(+3.52%) |
Mar 12, 2003 | 6.000 | 6.029 | 5.834 | 5.964 | 1,097,695 | -0.16(-2.60%) |
Mar 11, 2003 | 6.181 | 6.253 | 6.087 | 6.123 | 210,823 | -0.03(-0.47%) |
Mar 10, 2003 | 6.470 | 6.470 | 6.152 | 6.152 | 76,361 | -0.30(-4.70%) |
Mar 07, 2003 | 6.441 | 6.463 | 6.434 | 6.455 | 57,962 | -0.01(-0.11%) |
Mar 06, 2003 | 6.448 | 6.549 | 6.397 | 6.463 | 69,444 | -0.12(-1.76%) |
Mar 05, 2003 | 6.506 | 6.636 | 6.491 | 6.578 | 17,153 | +0.12(+1.90%) |
Mar 04, 2003 | 6.556 | 6.564 | 6.448 | 6.455 | 9,683 | -0.07(-1.00%) |