Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.678 | 8.772 | 8.546 | 8.631 | 35,602 | +0.08(+0.99%) |
May 29, 2003 | 8.603 | 8.762 | 8.546 | 8.546 | 121,731 | +0.08(+0.89%) |
May 28, 2003 | 8.209 | 8.575 | 8.209 | 8.471 | 35,069 | +0.29(+3.56%) |
May 27, 2003 | 8.012 | 8.209 | 7.740 | 8.181 | 42,637 | +0.08(+1.04%) |
May 23, 2003 | 8.059 | 8.162 | 8.059 | 8.096 | 32,085 | +0.12(+1.53%) |
May 22, 2003 | 8.068 | 8.068 | 7.927 | 7.974 | 30,379 | -0.04(-0.47%) |
May 21, 2003 | 8.087 | 8.096 | 7.946 | 8.012 | 9,167 | -0.15(-1.84%) |
May 20, 2003 | 8.124 | 8.227 | 8.021 | 8.162 | 15,669 | +0.00(+0.00%) |
May 19, 2003 | 7.937 | 8.237 | 7.730 | 8.162 | 28,354 | +0.36(+4.57%) |
May 16, 2003 | 8.077 | 8.256 | 7.711 | 7.805 | 38,054 | -0.45(-5.45%) |
May 15, 2003 | 8.368 | 8.368 | 7.721 | 8.256 | 49,673 | -0.16(-1.90%) |
May 14, 2003 | 8.893 | 8.893 | 8.312 | 8.415 | 41,465 | -0.40(-4.57%) |
May 13, 2003 | 8.706 | 8.875 | 8.640 | 8.818 | 4,690 | +0.01(+0.11%) |
May 12, 2003 | 8.668 | 8.893 | 8.293 | 8.809 | 18,014 | +0.11(+1.29%) |
May 09, 2003 | 8.762 | 8.762 | 8.631 | 8.696 | 2,878 | +0.04(+0.43%) |
May 08, 2003 | 8.528 | 8.743 | 8.528 | 8.659 | 23,983 | +0.18(+2.10%) |
May 07, 2003 | 8.481 | 8.518 | 8.415 | 8.481 | 17,694 | +0.01(+0.11%) |
May 06, 2003 | 8.218 | 8.490 | 8.096 | 8.471 | 36,775 | +0.30(+3.67%) |
May 05, 2003 | 8.434 | 8.434 | 8.059 | 8.171 | 29,526 | -0.26(-3.11%) |
May 02, 2003 | 8.218 | 8.528 | 8.218 | 8.434 | 13,324 | +0.32(+3.93%) |
May 01, 2003 | 8.443 | 8.443 | 7.974 | 8.115 | 30,379 | -0.35(-4.10%) |
Apr 30, 2003 | 8.715 | 8.734 | 8.368 | 8.462 | 10,979 | -0.26(-3.01%) |
Apr 29, 2003 | 8.903 | 8.940 | 8.640 | 8.725 | 20,146 | -0.14(-1.59%) |
Apr 28, 2003 | 8.818 | 9.147 | 8.725 | 8.865 | 13,750 | +0.14(+1.61%) |
Apr 25, 2003 | 8.818 | 8.818 | 8.584 | 8.725 | 57,028 | -0.14(-1.59%) |
Apr 24, 2003 | 9.081 | 9.147 | 8.621 | 8.865 | 120,558 | -0.05(-0.53%) |
Apr 23, 2003 | 8.734 | 9.072 | 8.659 | 8.912 | 44,236 | +0.56(+6.74%) |
Apr 22, 2003 | 8.302 | 8.509 | 8.256 | 8.349 | 72,804 | +0.09(+1.14%) |
Apr 21, 2003 | 8.349 | 8.631 | 8.105 | 8.256 | 26,115 | +0.04(+0.46%) |
Apr 17, 2003 | 8.302 | 8.396 | 8.030 | 8.218 | 41,039 | +0.19(+2.34%) |
Apr 16, 2003 | 7.880 | 8.396 | 7.880 | 8.030 | 78,347 | +0.15(+1.90%) |
Apr 15, 2003 | 7.974 | 7.974 | 7.796 | 7.880 | 27,501 | -0.02(-0.24%) |
Apr 14, 2003 | 7.927 | 7.974 | 7.880 | 7.899 | 11,832 | -0.01(-0.12%) |
Apr 11, 2003 | 7.786 | 7.974 | 7.646 | 7.908 | 79,946 | +0.12(+1.57%) |
Apr 10, 2003 | 7.177 | 7.786 | 7.177 | 7.786 | 36,988 | +0.61(+8.50%) |
Apr 09, 2003 | 7.111 | 7.289 | 7.111 | 7.177 | 2,451 | +0.08(+1.06%) |
Apr 08, 2003 | 7.224 | 7.224 | 7.036 | 7.102 | 45,409 | -0.04(-0.53%) |
Apr 07, 2003 | 7.289 | 7.505 | 7.130 | 7.139 | 42,744 | +0.10(+1.47%) |
Apr 04, 2003 | 7.271 | 7.271 | 7.036 | 7.036 | 70,778 | -0.08(-1.06%) |
Apr 03, 2003 | 7.120 | 7.224 | 7.008 | 7.111 | 86,874 | +0.04(+0.53%) |
Apr 02, 2003 | 7.317 | 7.317 | 7.008 | 7.074 | 29,633 | -0.08(-1.18%) |
Apr 01, 2003 | 7.449 | 7.496 | 7.036 | 7.158 | 38,587 | -0.23(-3.05%) |
Mar 31, 2003 | 7.552 | 7.599 | 7.271 | 7.383 | 38,381 | -0.08(-1.13%) |
Mar 28, 2003 | 7.505 | 7.561 | 7.364 | 7.468 | 21,212 | -0.05(-0.62%) |
Mar 27, 2003 | 7.599 | 7.599 | 7.317 | 7.514 | 1,428,371 | -0.07(-0.98%) |
Mar 26, 2003 | 7.693 | 7.693 | 7.505 | 7.589 | 23,849 | -0.35(-4.39%) |
Mar 25, 2003 | 7.740 | 7.974 | 7.552 | 7.937 | 18,760 | +0.29(+3.80%) |
Mar 24, 2003 | 7.740 | 7.974 | 7.552 | 7.646 | 16,309 | -0.33(-4.12%) |
Mar 21, 2003 | 7.918 | 8.030 | 7.833 | 7.974 | 22,171 | -0.09(-1.16%) |
Mar 20, 2003 | 8.256 | 8.256 | 7.833 | 8.068 | 7,355 | -0.15(-1.83%) |
Mar 19, 2003 | 8.293 | 8.537 | 8.068 | 8.218 | 17,801 | -0.31(-3.63%) |
Mar 18, 2003 | 7.890 | 8.678 | 7.890 | 8.528 | 13,111 | +0.48(+5.94%) |
Mar 17, 2003 | 7.505 | 8.171 | 7.505 | 8.049 | 27,821 | +0.35(+4.51%) |
Mar 14, 2003 | 7.449 | 7.786 | 7.167 | 7.702 | 10,339 | +0.02(+0.24%) |
Mar 13, 2003 | 7.458 | 7.899 | 7.346 | 7.683 | 11,405 | +0.40(+5.54%) |
Mar 12, 2003 | 7.177 | 7.299 | 7.083 | 7.280 | 9,060 | +0.06(+0.78%) |
Mar 11, 2003 | 7.045 | 7.308 | 7.036 | 7.224 | 22,384 | +0.19(+2.67%) |
Mar 10, 2003 | 7.045 | 7.083 | 7.036 | 7.036 | 15,776 | -0.19(-2.60%) |
Mar 07, 2003 | 8.040 | 8.040 | 7.074 | 7.224 | 58,094 | -0.63(-8.00%) |
Mar 06, 2003 | 7.786 | 8.124 | 7.533 | 7.852 | 23,131 | +0.28(+3.72%) |
Mar 05, 2003 | 7.477 | 7.571 | 7.477 | 7.571 | 2,771 | +0.09(+1.25%) |
Mar 04, 2003 | 7.421 | 7.514 | 7.421 | 7.477 | 33,790 | -0.03(-0.37%) |