Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.798 | 9.098 | 8.792 | 9.086 | 1,020,575 | +0.32(+3.62%) |
May 29, 2003 | 8.872 | 8.872 | 8.745 | 8.769 | 1,201,377 | -0.09(-1.00%) |
May 28, 2003 | 9.072 | 9.072 | 8.751 | 8.857 | 672,227 | -0.21(-2.37%) |
May 27, 2003 | 8.848 | 9.089 | 8.821 | 9.072 | 733,060 | +0.22(+2.49%) |
May 23, 2003 | 8.916 | 8.919 | 8.777 | 8.851 | 910,463 | -0.02(-0.20%) |
May 22, 2003 | 8.930 | 9.004 | 8.854 | 8.869 | 780,300 | -0.06(-0.69%) |
May 21, 2003 | 8.563 | 8.974 | 8.513 | 8.930 | 1,608,859 | +0.37(+4.30%) |
May 20, 2003 | 8.683 | 8.710 | 8.474 | 8.563 | 1,013,098 | -0.12(-1.36%) |
May 19, 2003 | 8.783 | 8.842 | 8.663 | 8.680 | 838,075 | -0.16(-1.80%) |
May 16, 2003 | 8.798 | 8.869 | 8.689 | 8.839 | 748,354 | +0.06(+0.67%) |
May 15, 2003 | 8.783 | 8.798 | 8.677 | 8.780 | 517,254 | +0.03(+0.34%) |
May 14, 2003 | 8.666 | 8.751 | 8.545 | 8.751 | 752,092 | +0.10(+1.19%) |
May 13, 2003 | 8.460 | 8.677 | 8.415 | 8.648 | 1,057,279 | +0.19(+2.19%) |
May 12, 2003 | 8.415 | 8.577 | 8.386 | 8.463 | 825,160 | +0.05(+0.56%) |
May 09, 2003 | 8.254 | 8.415 | 8.159 | 8.415 | 1,152,778 | +0.19(+2.36%) |
May 08, 2003 | 8.101 | 8.298 | 8.033 | 8.221 | 843,852 | +0.13(+1.64%) |
May 07, 2003 | 7.709 | 8.124 | 7.559 | 8.089 | 1,550,065 | +0.38(+4.92%) |
May 06, 2003 | 7.686 | 7.768 | 7.686 | 7.709 | 785,058 | -0.05(-0.64%) |
May 05, 2003 | 7.812 | 7.886 | 7.695 | 7.759 | 704,173 | -0.02(-0.30%) |
May 02, 2003 | 7.580 | 7.842 | 7.580 | 7.783 | 955,663 | +0.21(+2.72%) |
May 01, 2003 | 7.547 | 7.659 | 7.483 | 7.577 | 993,387 | +0.01(+0.08%) |
Apr 30, 2003 | 7.336 | 7.583 | 7.333 | 7.571 | 1,022,954 | +0.24(+3.21%) |
Apr 29, 2003 | 7.453 | 7.486 | 7.274 | 7.336 | 728,642 | -0.12(-1.58%) |
Apr 28, 2003 | 7.594 | 7.724 | 7.377 | 7.453 | 1,053,201 | -0.14(-1.82%) |
Apr 25, 2003 | 7.700 | 7.700 | 7.489 | 7.592 | 562,455 | -0.11(-1.41%) |
Apr 24, 2003 | 7.739 | 7.853 | 7.700 | 7.700 | 717,767 | -0.11(-1.39%) |
Apr 23, 2003 | 7.724 | 7.945 | 7.724 | 7.809 | 1,172,489 | +0.12(+1.61%) |
Apr 22, 2003 | 7.609 | 7.759 | 7.556 | 7.686 | 861,185 | +0.08(+1.04%) |
Apr 21, 2003 | 7.606 | 7.718 | 7.556 | 7.606 | 1,043,345 | +0.03(+0.39%) |
Apr 17, 2003 | 7.474 | 7.633 | 7.424 | 7.577 | 1,043,685 | +0.08(+1.06%) |
Apr 16, 2003 | 7.627 | 7.668 | 7.489 | 7.497 | 485,648 | -0.10(-1.32%) |
Apr 15, 2003 | 7.727 | 7.750 | 7.503 | 7.597 | 691,259 | -0.13(-1.68%) |
Apr 14, 2003 | 7.745 | 7.795 | 7.697 | 7.727 | 629,745 | -0.01(-0.19%) |
Apr 11, 2003 | 7.674 | 7.783 | 7.574 | 7.742 | 959,402 | +0.07(+0.88%) |
Apr 10, 2003 | 7.453 | 7.697 | 7.453 | 7.674 | 628,046 | +0.24(+3.25%) |
Apr 09, 2003 | 7.368 | 7.441 | 7.365 | 7.433 | 398,306 | +0.07(+0.92%) |
Apr 08, 2003 | 7.430 | 7.483 | 7.312 | 7.365 | 564,494 | -0.11(-1.42%) |
Apr 07, 2003 | 7.650 | 7.692 | 7.468 | 7.471 | 478,511 | -0.11(-1.40%) |
Apr 04, 2003 | 7.574 | 7.618 | 7.515 | 7.577 | 778,261 | +0.04(+0.47%) |
Apr 03, 2003 | 7.639 | 7.668 | 7.500 | 7.542 | 665,770 | -0.08(-1.04%) |
Apr 02, 2003 | 7.574 | 7.653 | 7.444 | 7.621 | 931,194 | +0.12(+1.61%) |
Apr 01, 2003 | 7.512 | 7.533 | 7.389 | 7.500 | 2,465,626 | -0.04(-0.51%) |
Mar 31, 2003 | 7.724 | 7.739 | 7.503 | 7.539 | 585,225 | -0.24(-3.06%) |
Mar 28, 2003 | 7.592 | 7.777 | 7.592 | 7.777 | 454,382 | +0.17(+2.24%) |
Mar 27, 2003 | 7.518 | 7.659 | 7.468 | 7.606 | 748,354 | +0.12(+1.65%) |
Mar 26, 2003 | 7.571 | 7.615 | 7.444 | 7.483 | 633,144 | -0.10(-1.36%) |
Mar 25, 2003 | 7.462 | 7.650 | 7.462 | 7.586 | 590,323 | +0.12(+1.66%) |
Mar 24, 2003 | 7.577 | 7.756 | 7.430 | 7.462 | 676,985 | -0.19(-2.46%) |
Mar 21, 2003 | 7.915 | 7.936 | 7.586 | 7.650 | 1,011,739 | -0.12(-1.55%) |
Mar 20, 2003 | 7.559 | 7.848 | 7.559 | 7.771 | 751,073 | +0.14(+1.81%) |
Mar 19, 2003 | 7.783 | 7.871 | 7.606 | 7.633 | 913,522 | -0.11(-1.44%) |
Mar 18, 2003 | 7.430 | 7.798 | 7.268 | 7.745 | 1,273,765 | +0.31(+4.24%) |
Mar 17, 2003 | 7.386 | 7.562 | 7.386 | 7.430 | 1,012,759 | -0.01(-0.16%) |
Mar 14, 2003 | 7.433 | 7.497 | 7.362 | 7.441 | 1,183,025 | -0.03(-0.39%) |
Mar 13, 2003 | 7.515 | 7.621 | 7.362 | 7.471 | 1,837,919 | -0.00(-0.04%) |
Mar 12, 2003 | 7.594 | 7.603 | 7.418 | 7.474 | 846,231 | -0.15(-1.97%) |
Mar 11, 2003 | 7.803 | 7.951 | 7.624 | 7.624 | 724,564 | -0.25(-3.21%) |
Mar 10, 2003 | 7.945 | 8.042 | 7.848 | 7.877 | 980,813 | -0.09(-1.14%) |
Mar 07, 2003 | 7.974 | 8.077 | 7.865 | 7.968 | 936,632 | -0.06(-0.70%) |
Mar 06, 2003 | 7.827 | 8.048 | 7.827 | 8.024 | 1,378,779 | +0.12(+1.56%) |
Mar 05, 2003 | 7.959 | 8.062 | 7.871 | 7.901 | 898,228 | -0.07(-0.85%) |
Mar 04, 2003 | 7.995 | 8.080 | 7.924 | 7.968 | 775,542 | -0.04(-0.48%) |