Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.306 | 8.551 | 8.306 | 8.505 | 47,821 | +0.30(+3.72%) |
May 29, 2003 | 8.187 | 8.405 | 8.160 | 8.200 | 108,767 | +0.08(+0.98%) |
May 28, 2003 | 8.180 | 8.180 | 8.054 | 8.120 | 33,339 | -0.06(-0.73%) |
May 27, 2003 | 7.888 | 8.187 | 7.888 | 8.180 | 134,564 | +0.23(+2.83%) |
May 23, 2003 | 8.074 | 8.074 | 7.789 | 7.955 | 77,540 | -0.36(-4.38%) |
May 22, 2003 | 8.061 | 8.352 | 7.961 | 8.319 | 55,515 | +0.10(+1.21%) |
May 21, 2003 | 8.193 | 8.313 | 8.153 | 8.220 | 16,745 | -0.08(-0.96%) |
May 20, 2003 | 8.425 | 8.478 | 8.253 | 8.299 | 26,098 | -0.03(-0.32%) |
May 19, 2003 | 8.531 | 8.531 | 8.293 | 8.326 | 58,079 | -0.54(-6.06%) |
May 16, 2003 | 8.757 | 8.902 | 8.717 | 8.863 | 21,874 | +0.27(+3.08%) |
May 15, 2003 | 8.571 | 8.651 | 8.551 | 8.598 | 16,292 | +0.06(+0.70%) |
May 14, 2003 | 8.432 | 8.538 | 8.366 | 8.538 | 6,939 | +0.23(+2.79%) |
May 13, 2003 | 8.511 | 8.551 | 8.286 | 8.306 | 33,791 | -0.29(-3.32%) |
May 12, 2003 | 8.432 | 8.591 | 8.379 | 8.591 | 24,740 | +0.21(+2.45%) |
May 09, 2003 | 8.160 | 8.465 | 8.160 | 8.385 | 39,524 | +0.32(+3.94%) |
May 08, 2003 | 8.326 | 8.326 | 8.067 | 8.067 | 48,877 | -0.32(-3.87%) |
May 07, 2003 | 8.419 | 8.578 | 8.259 | 8.392 | 83,574 | -0.09(-1.09%) |
May 06, 2003 | 8.525 | 8.657 | 8.352 | 8.485 | 62,152 | +0.11(+1.35%) |
May 05, 2003 | 8.246 | 8.485 | 8.246 | 8.372 | 33,942 | +0.12(+1.45%) |
May 02, 2003 | 8.087 | 8.332 | 8.074 | 8.253 | 17,348 | +0.19(+2.30%) |
May 01, 2003 | 8.087 | 8.147 | 7.875 | 8.067 | 47,218 | -0.21(-2.48%) |
Apr 30, 2003 | 8.107 | 8.286 | 8.107 | 8.273 | 20,365 | +0.25(+3.14%) |
Apr 29, 2003 | 8.140 | 8.286 | 7.928 | 8.021 | 42,088 | +0.15(+1.94%) |
Apr 28, 2003 | 7.623 | 7.875 | 7.623 | 7.868 | 52,950 | +0.52(+7.03%) |
Apr 25, 2003 | 7.683 | 7.683 | 7.212 | 7.351 | 88,552 | -0.54(-6.81%) |
Apr 24, 2003 | 8.087 | 8.087 | 7.822 | 7.888 | 61,398 | -0.51(-6.08%) |
Apr 23, 2003 | 8.246 | 8.419 | 8.246 | 8.399 | 44,351 | +0.39(+4.88%) |
Apr 22, 2003 | 7.822 | 8.067 | 7.789 | 8.008 | 36,959 | +0.25(+3.25%) |
Apr 21, 2003 | 7.769 | 7.809 | 7.749 | 7.756 | 19,309 | +0.03(+0.43%) |
Apr 17, 2003 | 7.736 | 7.855 | 7.656 | 7.723 | 15,839 | +0.01(+0.17%) |
Apr 16, 2003 | 7.868 | 7.868 | 7.656 | 7.709 | 43,597 | -0.34(-4.28%) |
Apr 15, 2003 | 7.855 | 8.120 | 7.849 | 8.054 | 47,519 | +0.44(+5.74%) |
Apr 14, 2003 | 7.484 | 7.723 | 7.471 | 7.617 | 47,972 | +0.19(+2.59%) |
Apr 11, 2003 | 7.537 | 7.570 | 7.093 | 7.424 | 72,561 | -0.09(-1.23%) |
Apr 10, 2003 | 7.457 | 7.517 | 7.345 | 7.517 | 17,197 | +0.11(+1.43%) |
Apr 09, 2003 | 7.670 | 7.670 | 7.391 | 7.411 | 78,897 | -0.15(-1.93%) |
Apr 08, 2003 | 7.530 | 7.610 | 7.484 | 7.557 | 31,529 | +0.09(+1.15%) |
Apr 07, 2003 | 7.570 | 7.696 | 7.424 | 7.471 | 104,392 | +0.30(+4.16%) |
Apr 04, 2003 | 7.133 | 7.252 | 7.060 | 7.172 | 29,266 | -0.01(-0.18%) |
Apr 03, 2003 | 7.212 | 7.292 | 7.093 | 7.186 | 23,382 | -0.04(-0.55%) |
Apr 02, 2003 | 7.060 | 7.245 | 7.060 | 7.225 | 52,799 | +0.50(+7.50%) |
Apr 01, 2003 | 6.708 | 6.861 | 6.635 | 6.722 | 46,162 | +0.06(+0.90%) |
Mar 31, 2003 | 6.688 | 6.708 | 6.470 | 6.662 | 48,274 | -0.38(-5.37%) |
Mar 28, 2003 | 6.940 | 7.093 | 6.867 | 7.040 | 29,417 | -0.09(-1.21%) |
Mar 27, 2003 | 7.232 | 7.278 | 7.080 | 7.126 | 17,650 | -0.19(-2.54%) |
Mar 26, 2003 | 7.331 | 7.385 | 7.305 | 7.312 | 15,990 | +0.05(+0.64%) |
Mar 25, 2003 | 7.225 | 7.424 | 7.133 | 7.265 | 50,838 | +0.10(+1.39%) |
Mar 24, 2003 | 7.285 | 7.292 | 7.093 | 7.166 | 41,183 | -0.57(-7.37%) |
Mar 21, 2003 | 7.285 | 7.888 | 7.265 | 7.736 | 55,967 | +0.58(+8.16%) |
Mar 20, 2003 | 7.146 | 7.232 | 7.060 | 7.152 | 58,683 | -0.17(-2.35%) |
Mar 19, 2003 | 7.391 | 7.510 | 7.278 | 7.325 | 52,648 | -0.31(-4.08%) |
Mar 18, 2003 | 7.623 | 7.696 | 7.325 | 7.636 | 64,114 | -0.15(-1.87%) |
Mar 17, 2003 | 6.960 | 7.789 | 6.894 | 7.782 | 68,338 | +0.84(+12.02%) |
Mar 14, 2003 | 6.861 | 7.027 | 6.801 | 6.947 | 74,824 | +0.09(+1.26%) |
Mar 13, 2003 | 6.596 | 6.927 | 6.596 | 6.861 | 72,561 | +0.59(+9.41%) |
Mar 12, 2003 | 6.364 | 6.430 | 5.999 | 6.271 | 40,278 | -0.23(-3.47%) |
Mar 11, 2003 | 6.430 | 6.616 | 6.430 | 6.496 | 31,529 | +0.18(+2.83%) |
Mar 10, 2003 | 6.430 | 6.430 | 6.205 | 6.317 | 42,088 | -0.21(-3.15%) |
Mar 07, 2003 | 6.463 | 6.563 | 6.450 | 6.523 | 55,816 | +0.05(+0.72%) |
Mar 06, 2003 | 6.629 | 6.662 | 6.390 | 6.476 | 287,079 | -0.31(-4.59%) |
Mar 05, 2003 | 6.821 | 6.894 | 6.702 | 6.788 | 130,490 | -0.18(-2.57%) |
Mar 04, 2003 | 7.027 | 7.053 | 6.821 | 6.967 | 77,691 | -0.06(-0.85%) |