Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.634 | 8.747 | 8.363 | 8.725 | 379,811 | +0.30(+3.60%) |
May 29, 2003 | 8.363 | 8.472 | 8.363 | 8.422 | 367,202 | +0.19(+2.31%) |
May 28, 2003 | 8.182 | 8.246 | 8.137 | 8.232 | 498,820 | +0.19(+2.42%) |
May 27, 2003 | 8.051 | 8.078 | 7.974 | 8.038 | 495,723 | -0.09(-1.11%) |
May 23, 2003 | 8.002 | 8.173 | 8.002 | 8.128 | 215,454 | +0.13(+1.58%) |
May 22, 2003 | 8.092 | 8.092 | 7.947 | 8.002 | 233,815 | -0.20(-2.43%) |
May 21, 2003 | 8.191 | 8.205 | 8.146 | 8.200 | 153,517 | -0.00(-0.06%) |
May 20, 2003 | 8.151 | 8.228 | 8.115 | 8.205 | 254,829 | +0.10(+1.28%) |
May 19, 2003 | 8.160 | 8.219 | 8.015 | 8.101 | 103,745 | -0.13(-1.59%) |
May 16, 2003 | 8.318 | 8.318 | 8.205 | 8.232 | 176,522 | -0.12(-1.41%) |
May 15, 2003 | 8.277 | 8.354 | 8.273 | 8.350 | 222,533 | +0.04(+0.49%) |
May 14, 2003 | 8.313 | 8.323 | 8.246 | 8.309 | 60,389 | -0.01(-0.11%) |
May 13, 2003 | 8.291 | 8.332 | 8.214 | 8.318 | 121,663 | +0.01(+0.11%) |
May 12, 2003 | 8.047 | 8.318 | 8.047 | 8.309 | 115,469 | +0.19(+2.40%) |
May 09, 2003 | 8.060 | 8.151 | 8.024 | 8.115 | 179,177 | -0.01(-0.17%) |
May 08, 2003 | 8.228 | 8.259 | 8.128 | 8.128 | 262,129 | -0.27(-3.18%) |
May 07, 2003 | 8.499 | 8.503 | 8.395 | 8.395 | 224,966 | -0.12(-1.43%) |
May 06, 2003 | 8.494 | 8.535 | 8.494 | 8.517 | 68,573 | +0.00(+0.00%) |
May 05, 2003 | 8.476 | 8.562 | 8.476 | 8.517 | 97,994 | +0.04(+0.48%) |
May 02, 2003 | 8.512 | 8.544 | 8.458 | 8.476 | 92,685 | -0.01(-0.11%) |
May 01, 2003 | 8.499 | 8.517 | 8.440 | 8.485 | 44,020 | -0.06(-0.69%) |
Apr 30, 2003 | 8.436 | 8.544 | 8.390 | 8.544 | 83,394 | +0.11(+1.29%) |
Apr 29, 2003 | 8.408 | 8.467 | 8.372 | 8.436 | 404,365 | +0.05(+0.59%) |
Apr 28, 2003 | 8.454 | 8.558 | 8.341 | 8.386 | 308,140 | -0.30(-3.44%) |
Apr 25, 2003 | 8.752 | 8.861 | 8.684 | 8.684 | 314,776 | -0.10(-1.18%) |
Apr 24, 2003 | 8.747 | 8.815 | 8.747 | 8.788 | 184,264 | +0.01(+0.15%) |
Apr 23, 2003 | 8.784 | 8.802 | 8.680 | 8.775 | 204,173 | -0.05(-0.51%) |
Apr 22, 2003 | 8.752 | 8.829 | 8.752 | 8.820 | 123,875 | +0.05(+0.52%) |
Apr 21, 2003 | 8.757 | 8.793 | 8.757 | 8.775 | 163,692 | +0.02(+0.21%) |
Apr 17, 2003 | 8.815 | 8.815 | 8.639 | 8.757 | 105,736 | -0.08(-0.92%) |
Apr 16, 2003 | 8.806 | 8.851 | 8.770 | 8.838 | 230,939 | -0.02(-0.26%) |
Apr 15, 2003 | 8.906 | 8.906 | 8.851 | 8.861 | 163,250 | +0.09(+1.03%) |
Apr 14, 2003 | 8.770 | 8.806 | 8.702 | 8.770 | 407,019 | -0.05(-0.51%) |
Apr 11, 2003 | 8.680 | 8.815 | 8.517 | 8.815 | 489,972 | -0.14(-1.61%) |
Apr 10, 2003 | 8.820 | 8.960 | 8.820 | 8.960 | 123,654 | +0.09(+1.07%) |
Apr 09, 2003 | 8.942 | 8.951 | 8.824 | 8.865 | 145,332 | -0.02(-0.20%) |
Apr 08, 2003 | 8.883 | 8.919 | 8.815 | 8.883 | 139,802 | +0.05(+0.51%) |
Apr 07, 2003 | 8.883 | 8.883 | 8.820 | 8.838 | 113,478 | +0.05(+0.51%) |
Apr 04, 2003 | 8.861 | 8.883 | 8.784 | 8.793 | 297,301 | -0.09(-0.97%) |
Apr 03, 2003 | 8.861 | 8.892 | 8.838 | 8.879 | 116,354 | +0.04(+0.46%) |
Apr 02, 2003 | 8.770 | 8.879 | 8.770 | 8.838 | 61,716 | +0.08(+0.88%) |
Apr 01, 2003 | 8.698 | 8.842 | 8.698 | 8.761 | 64,149 | -0.03(-0.31%) |
Mar 31, 2003 | 8.747 | 8.793 | 8.684 | 8.788 | 177,849 | -0.02(-0.26%) |
Mar 28, 2003 | 8.630 | 8.906 | 8.616 | 8.811 | 283,586 | +0.19(+2.26%) |
Mar 27, 2003 | 8.544 | 8.630 | 8.544 | 8.616 | 76,537 | +0.10(+1.22%) |
Mar 26, 2003 | 8.612 | 8.639 | 8.499 | 8.512 | 86,491 | -0.12(-1.41%) |
Mar 25, 2003 | 8.680 | 8.680 | 8.535 | 8.634 | 42,471 | +0.01(+0.10%) |
Mar 24, 2003 | 8.625 | 8.675 | 8.512 | 8.625 | 111,266 | -0.10(-1.14%) |
Mar 21, 2003 | 8.544 | 8.738 | 8.544 | 8.725 | 95,339 | +0.23(+2.66%) |
Mar 20, 2003 | 8.476 | 8.630 | 8.454 | 8.499 | 281,153 | +0.10(+1.24%) |
Mar 19, 2003 | 8.313 | 8.345 | 8.241 | 8.395 | 226,515 | +0.09(+1.14%) |
Mar 18, 2003 | 8.318 | 8.359 | 8.300 | 8.300 | 148,871 | +0.06(+0.71%) |
Mar 17, 2003 | 8.228 | 8.273 | 8.182 | 8.241 | 93,349 | -0.01(-0.11%) |
Mar 14, 2003 | 8.241 | 8.304 | 8.241 | 8.250 | 65,919 | +0.01(+0.11%) |
Mar 13, 2003 | 8.246 | 8.246 | 8.160 | 8.241 | 188,246 | -0.01(-0.11%) |
Mar 12, 2003 | 8.250 | 8.273 | 8.151 | 8.250 | 128,078 | +0.00(+0.00%) |
Mar 11, 2003 | 8.273 | 8.291 | 8.219 | 8.250 | 74,546 | -0.02(-0.27%) |
Mar 10, 2003 | 8.313 | 8.313 | 8.250 | 8.273 | 269,208 | -0.04(-0.44%) |
Mar 07, 2003 | 8.318 | 8.323 | 8.295 | 8.309 | 183,601 | -0.01(-0.11%) |
Mar 06, 2003 | 8.341 | 8.363 | 8.282 | 8.318 | 211,915 | -0.02(-0.27%) |
Mar 05, 2003 | 8.323 | 8.363 | 8.318 | 8.341 | 304,379 | +0.09(+1.04%) |
Mar 04, 2003 | 8.318 | 8.341 | 8.255 | 8.255 | 83,173 | -0.06(-0.76%) |