Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.409 | 8.528 | 8.409 | 8.528 | 210,239 | +0.06(+0.70%) |
May 29, 2003 | 8.335 | 8.498 | 8.335 | 8.468 | 50,840 | +0.13(+1.60%) |
May 28, 2003 | 8.394 | 8.424 | 8.335 | 8.335 | 74,440 | -0.03(-0.35%) |
May 27, 2003 | 8.320 | 8.416 | 8.313 | 8.365 | 91,566 | -0.01(-0.09%) |
May 23, 2003 | 8.350 | 8.372 | 8.246 | 8.372 | 1,066,167 | +0.01(+0.18%) |
May 22, 2003 | 8.372 | 8.424 | 8.313 | 8.357 | 33,174 | -0.07(-0.79%) |
May 21, 2003 | 8.365 | 8.483 | 8.365 | 8.424 | 1,490,288 | -0.03(-0.35%) |
May 20, 2003 | 8.305 | 8.453 | 8.276 | 8.453 | 1,381,864 | +0.17(+2.06%) |
May 19, 2003 | 8.357 | 8.357 | 8.268 | 8.283 | 103,973 | -0.04(-0.45%) |
May 16, 2003 | 8.231 | 8.357 | 8.231 | 8.320 | 18,610 | +0.01(+0.18%) |
May 15, 2003 | 8.283 | 8.357 | 8.246 | 8.305 | 26,431 | +0.05(+0.63%) |
May 14, 2003 | 8.231 | 8.335 | 8.164 | 8.253 | 92,915 | +0.04(+0.45%) |
May 13, 2003 | 8.209 | 8.216 | 8.127 | 8.216 | 28,184 | +0.08(+1.00%) |
May 12, 2003 | 8.083 | 8.231 | 8.083 | 8.135 | 38,568 | +0.07(+0.92%) |
May 09, 2003 | 7.942 | 8.098 | 7.942 | 8.060 | 16,587 | +0.07(+0.93%) |
May 08, 2003 | 8.046 | 8.075 | 7.964 | 7.986 | 10,518 | -0.06(-0.74%) |
May 07, 2003 | 8.083 | 8.120 | 7.971 | 8.046 | 47,469 | +0.01(+0.18%) |
May 06, 2003 | 7.971 | 8.105 | 7.964 | 8.031 | 120,021 | +0.10(+1.31%) |
May 05, 2003 | 7.994 | 7.994 | 7.868 | 7.927 | 75,519 | +0.04(+0.56%) |
May 02, 2003 | 7.794 | 7.934 | 7.794 | 7.883 | 71,203 | +0.13(+1.72%) |
May 01, 2003 | 7.816 | 7.875 | 7.727 | 7.749 | 51,245 | -0.04(-0.48%) |
Apr 30, 2003 | 7.682 | 7.801 | 7.682 | 7.786 | 825,585 | +0.11(+1.45%) |
Apr 29, 2003 | 7.638 | 7.742 | 7.616 | 7.675 | 83,205 | +0.04(+0.49%) |
Apr 28, 2003 | 7.623 | 7.690 | 7.586 | 7.638 | 70,259 | +0.07(+0.88%) |
Apr 25, 2003 | 7.586 | 7.601 | 7.489 | 7.571 | 103,569 | -0.09(-1.16%) |
Apr 24, 2003 | 7.675 | 7.690 | 7.571 | 7.660 | 42,884 | -0.04(-0.58%) |
Apr 23, 2003 | 7.653 | 7.712 | 7.653 | 7.705 | 55,290 | +0.04(+0.48%) |
Apr 22, 2003 | 7.667 | 7.712 | 7.638 | 7.667 | 114,492 | -0.01(-0.10%) |
Apr 21, 2003 | 7.712 | 7.712 | 7.586 | 7.675 | 5,414,717 | +0.04(+0.49%) |
Apr 17, 2003 | 7.601 | 7.749 | 7.549 | 7.638 | 43,018 | +0.07(+0.98%) |
Apr 16, 2003 | 7.571 | 7.653 | 7.564 | 7.564 | 130,809 | -0.05(-0.68%) |
Apr 15, 2003 | 7.527 | 7.616 | 7.527 | 7.616 | 117,324 | +0.04(+0.49%) |
Apr 14, 2003 | 7.556 | 7.601 | 7.527 | 7.578 | 48,413 | -0.01(-0.20%) |
Apr 11, 2003 | 7.467 | 7.593 | 7.452 | 7.593 | 921,063 | +0.14(+1.89%) |
Apr 10, 2003 | 7.489 | 7.527 | 7.386 | 7.452 | 1,714,957 | +0.04(+0.60%) |
Apr 09, 2003 | 7.415 | 7.415 | 7.363 | 7.408 | 6,607 | -0.01(-0.10%) |
Apr 08, 2003 | 7.460 | 7.460 | 7.408 | 7.415 | 21,307 | +0.11(+1.52%) |
Apr 07, 2003 | 7.482 | 7.482 | 7.282 | 7.304 | 17,800 | -0.07(-1.00%) |
Apr 04, 2003 | 7.408 | 7.408 | 7.341 | 7.378 | 36,950 | +0.04(+0.51%) |
Apr 03, 2003 | 7.415 | 7.415 | 7.267 | 7.341 | 110,716 | -0.04(-0.60%) |
Apr 02, 2003 | 7.193 | 7.408 | 7.193 | 7.386 | 85,093 | +0.10(+1.32%) |
Apr 01, 2003 | 7.334 | 7.334 | 7.282 | 7.289 | 4,315 | +0.05(+0.72%) |
Mar 31, 2003 | 7.215 | 7.297 | 7.215 | 7.237 | 35,736 | -0.10(-1.41%) |
Mar 28, 2003 | 7.341 | 7.408 | 7.193 | 7.341 | 40,861 | +0.04(+0.51%) |
Mar 27, 2003 | 7.208 | 7.304 | 7.208 | 7.304 | 4,854 | -0.02(-0.30%) |
Mar 26, 2003 | 7.415 | 7.415 | 7.230 | 7.326 | 428,031 | -0.09(-1.20%) |
Mar 25, 2003 | 7.415 | 7.415 | 7.245 | 7.415 | 62,438 | +0.10(+1.42%) |
Mar 24, 2003 | 7.312 | 7.482 | 7.230 | 7.312 | 56,369 | -0.13(-1.79%) |
Mar 21, 2003 | 7.489 | 7.489 | 7.349 | 7.445 | 45,850 | -0.04(-0.59%) |
Mar 20, 2003 | 7.415 | 7.489 | 7.304 | 7.489 | 1,210,193 | +0.18(+2.43%) |
Mar 19, 2003 | 7.363 | 7.371 | 7.304 | 7.312 | 19,419 | -0.10(-1.40%) |
Mar 18, 2003 | 7.415 | 7.415 | 7.304 | 7.415 | 151,712 | +0.07(+1.01%) |
Mar 17, 2003 | 7.230 | 7.371 | 7.215 | 7.341 | 49,626 | +0.18(+2.48%) |
Mar 14, 2003 | 7.119 | 7.223 | 7.119 | 7.163 | 13,080 | +0.04(+0.62%) |
Mar 13, 2003 | 7.104 | 7.215 | 7.104 | 7.119 | 6,068 | -0.01(-0.21%) |
Mar 12, 2003 | 7.200 | 7.200 | 7.074 | 7.134 | 49,491 | -0.09(-1.23%) |
Mar 11, 2003 | 7.356 | 7.363 | 7.185 | 7.223 | 60,819 | -0.12(-1.62%) |
Mar 10, 2003 | 7.304 | 7.341 | 7.200 | 7.341 | 84,014 | +0.04(+0.61%) |
Mar 07, 2003 | 7.245 | 7.297 | 7.237 | 7.297 | 72,417 | +0.07(+0.92%) |
Mar 06, 2003 | 7.304 | 7.304 | 7.230 | 7.230 | 367,346 | -0.10(-1.42%) |
Mar 05, 2003 | 7.267 | 7.415 | 7.267 | 7.334 | 28,184 | -0.01(-0.10%) |
Mar 04, 2003 | 7.415 | 7.415 | 7.297 | 7.341 | 174,907 | +0.00(+0.00%) |