Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.277 | 8.342 | 8.212 | 8.284 | 157,560 | +0.12(+1.50%) |
May 29, 2003 | 8.176 | 8.270 | 8.162 | 8.162 | 152,853 | +0.07(+0.89%) |
May 28, 2003 | 8.133 | 8.198 | 8.089 | 8.089 | 199,235 | -0.03(-0.36%) |
May 27, 2003 | 7.858 | 8.118 | 7.858 | 8.118 | 224,018 | +0.21(+2.65%) |
May 23, 2003 | 7.938 | 7.945 | 7.873 | 7.909 | 132,500 | -0.03(-0.36%) |
May 22, 2003 | 7.880 | 7.974 | 7.844 | 7.938 | 49,012 | +0.06(+0.73%) |
May 21, 2003 | 7.865 | 7.880 | 7.714 | 7.880 | 130,562 | -0.01(-0.09%) |
May 20, 2003 | 7.887 | 7.959 | 7.808 | 7.887 | 65,211 | +0.04(+0.55%) |
May 19, 2003 | 7.974 | 8.104 | 7.837 | 7.844 | 235,095 | -0.27(-3.29%) |
May 16, 2003 | 8.140 | 8.234 | 8.104 | 8.111 | 213,773 | +0.12(+1.54%) |
May 15, 2003 | 8.053 | 8.125 | 7.988 | 7.988 | 24,506 | -0.03(-0.36%) |
May 14, 2003 | 8.017 | 8.097 | 7.902 | 8.017 | 63,135 | +0.01(+0.18%) |
May 13, 2003 | 7.974 | 8.060 | 7.887 | 8.003 | 57,596 | -0.08(-0.98%) |
May 12, 2003 | 7.959 | 8.133 | 7.916 | 8.082 | 168,360 | +0.07(+0.90%) |
May 09, 2003 | 7.923 | 8.097 | 7.916 | 8.010 | 239,248 | +0.11(+1.37%) |
May 08, 2003 | 7.923 | 8.017 | 7.887 | 7.902 | 131,392 | -0.20(-2.41%) |
May 07, 2003 | 8.183 | 8.190 | 8.032 | 8.097 | 251,432 | -0.18(-2.18%) |
May 06, 2003 | 8.046 | 8.378 | 8.046 | 8.277 | 468,528 | +0.27(+3.43%) |
May 05, 2003 | 7.981 | 8.089 | 7.938 | 8.003 | 163,237 | +0.09(+1.19%) |
May 02, 2003 | 7.678 | 7.945 | 7.678 | 7.909 | 300,999 | +0.12(+1.48%) |
May 01, 2003 | 7.764 | 7.873 | 7.714 | 7.793 | 97,333 | -0.04(-0.46%) |
Apr 30, 2003 | 7.735 | 7.844 | 7.714 | 7.829 | 212,527 | +0.21(+2.75%) |
Apr 29, 2003 | 7.678 | 7.764 | 7.620 | 7.620 | 338,381 | -0.05(-0.66%) |
Apr 28, 2003 | 7.533 | 7.714 | 7.533 | 7.670 | 169,606 | +0.23(+3.11%) |
Apr 25, 2003 | 7.468 | 7.497 | 7.389 | 7.439 | 63,688 | -0.11(-1.44%) |
Apr 24, 2003 | 7.620 | 7.642 | 7.475 | 7.548 | 141,500 | -0.12(-1.60%) |
Apr 23, 2003 | 7.685 | 7.743 | 7.598 | 7.670 | 200,620 | +0.03(+0.38%) |
Apr 22, 2003 | 7.425 | 7.707 | 7.360 | 7.642 | 103,979 | +0.18(+2.42%) |
Apr 21, 2003 | 7.439 | 7.519 | 7.403 | 7.461 | 70,196 | +0.02(+0.29%) |
Apr 17, 2003 | 7.331 | 7.490 | 7.316 | 7.439 | 210,034 | +0.27(+3.83%) |
Apr 16, 2003 | 7.331 | 7.403 | 7.158 | 7.165 | 221,249 | -0.09(-1.29%) |
Apr 15, 2003 | 7.215 | 7.280 | 7.158 | 7.259 | 168,221 | +0.12(+1.72%) |
Apr 14, 2003 | 7.035 | 7.136 | 7.013 | 7.136 | 150,222 | +0.10(+1.44%) |
Apr 11, 2003 | 6.977 | 7.071 | 6.890 | 7.035 | 132,362 | +0.09(+1.35%) |
Apr 10, 2003 | 6.948 | 6.948 | 6.833 | 6.941 | 39,736 | +0.03(+0.42%) |
Apr 09, 2003 | 7.056 | 7.093 | 6.898 | 6.912 | 916,566 | -0.03(-0.42%) |
Apr 08, 2003 | 6.970 | 7.129 | 6.905 | 6.941 | 237,171 | +0.04(+0.63%) |
Apr 07, 2003 | 7.006 | 7.006 | 6.825 | 6.898 | 315,121 | +0.19(+2.80%) |
Apr 04, 2003 | 6.623 | 6.717 | 6.623 | 6.710 | 76,288 | +0.14(+2.09%) |
Apr 03, 2003 | 6.703 | 6.703 | 6.457 | 6.573 | 105,086 | +0.03(+0.44%) |
Apr 02, 2003 | 6.573 | 6.638 | 6.508 | 6.544 | 32,813 | +0.19(+2.95%) |
Apr 01, 2003 | 6.313 | 6.435 | 6.219 | 6.356 | 65,904 | +0.08(+1.27%) |
Mar 31, 2003 | 6.240 | 6.363 | 6.219 | 6.276 | 206,850 | -0.18(-2.80%) |
Mar 28, 2003 | 6.508 | 6.529 | 6.406 | 6.457 | 116,439 | -0.07(-1.11%) |
Mar 27, 2003 | 6.457 | 6.536 | 6.349 | 6.529 | 144,130 | -0.07(-0.99%) |
Mar 26, 2003 | 6.623 | 6.674 | 6.573 | 6.594 | 82,518 | -0.04(-0.54%) |
Mar 25, 2003 | 6.486 | 6.688 | 6.457 | 6.630 | 248,663 | +0.13(+2.00%) |
Mar 24, 2003 | 6.536 | 6.609 | 6.406 | 6.500 | 275,800 | -0.29(-4.26%) |
Mar 21, 2003 | 6.724 | 6.825 | 6.645 | 6.789 | 228,172 | +0.22(+3.41%) |
Mar 20, 2003 | 6.508 | 6.573 | 6.414 | 6.565 | 139,561 | +0.02(+0.33%) |
Mar 19, 2003 | 6.645 | 6.645 | 6.443 | 6.544 | 189,543 | +0.01(+0.11%) |
Mar 18, 2003 | 6.500 | 6.536 | 6.320 | 6.536 | 388,086 | +0.19(+2.96%) |
Mar 17, 2003 | 6.045 | 6.385 | 6.045 | 6.349 | 966,963 | +0.27(+4.39%) |
Mar 14, 2003 | 6.211 | 6.313 | 6.081 | 6.081 | 324,951 | -0.09(-1.41%) |
Mar 13, 2003 | 6.031 | 6.168 | 5.951 | 6.168 | 319,690 | +0.21(+3.52%) |
Mar 12, 2003 | 5.995 | 6.024 | 5.829 | 5.959 | 1,098,633 | -0.16(-2.60%) |
Mar 11, 2003 | 6.175 | 6.248 | 6.081 | 6.118 | 211,004 | -0.03(-0.47%) |
Mar 10, 2003 | 6.464 | 6.464 | 6.146 | 6.146 | 76,426 | -0.30(-4.70%) |
Mar 07, 2003 | 6.435 | 6.457 | 6.428 | 6.450 | 58,012 | -0.01(-0.11%) |
Mar 06, 2003 | 6.443 | 6.544 | 6.392 | 6.457 | 69,503 | -0.12(-1.76%) |
Mar 05, 2003 | 6.500 | 6.630 | 6.486 | 6.573 | 17,168 | +0.12(+1.90%) |
Mar 04, 2003 | 6.551 | 6.558 | 6.443 | 6.450 | 9,691 | -0.06(-1.00%) |