Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.804 | 8.034 | 7.720 | 8.034 | 59,989 | +0.21(+2.64%) |
May 29, 2003 | 7.506 | 7.843 | 7.506 | 7.827 | 63,126 | +0.33(+4.39%) |
May 28, 2003 | 7.162 | 7.537 | 7.131 | 7.498 | 71,883 | +0.38(+5.38%) |
May 27, 2003 | 7.230 | 7.230 | 7.085 | 7.116 | 113,183 | -0.06(-0.85%) |
May 23, 2003 | 7.177 | 7.246 | 7.131 | 7.177 | 38,555 | -0.07(-0.95%) |
May 22, 2003 | 7.406 | 7.445 | 7.192 | 7.246 | 61,427 | -0.16(-2.17%) |
May 21, 2003 | 7.429 | 7.445 | 7.238 | 7.406 | 64,041 | -0.08(-1.12%) |
May 20, 2003 | 7.735 | 7.904 | 7.307 | 7.491 | 130,696 | -0.24(-3.07%) |
May 19, 2003 | 7.896 | 7.996 | 7.728 | 7.728 | 66,655 | -0.21(-2.60%) |
May 16, 2003 | 7.866 | 8.034 | 7.774 | 7.934 | 131,611 | +0.02(+0.29%) |
May 15, 2003 | 7.973 | 8.087 | 7.911 | 7.911 | 123,247 | -0.11(-1.34%) |
May 14, 2003 | 8.003 | 8.072 | 7.957 | 8.019 | 60,643 | -0.02(-0.29%) |
May 13, 2003 | 8.034 | 8.103 | 8.011 | 8.042 | 26,139 | -0.01(-0.10%) |
May 12, 2003 | 8.034 | 8.141 | 7.957 | 8.049 | 42,345 | -0.08(-1.03%) |
May 09, 2003 | 7.957 | 8.164 | 7.888 | 8.133 | 127,167 | +0.18(+2.21%) |
May 08, 2003 | 8.034 | 8.149 | 7.957 | 7.957 | 67,047 | -0.08(-1.05%) |
May 07, 2003 | 8.225 | 8.225 | 7.980 | 8.042 | 48,749 | -0.18(-2.14%) |
May 06, 2003 | 8.263 | 8.263 | 7.904 | 8.217 | 136,055 | -0.04(-0.46%) |
May 05, 2003 | 8.034 | 8.263 | 8.034 | 8.256 | 59,597 | +0.09(+1.12%) |
May 02, 2003 | 7.957 | 8.195 | 7.950 | 8.164 | 82,208 | +0.25(+3.19%) |
Apr 30, 2003 | 7.888 | 8.110 | 7.812 | 7.911 | 75,281 | -0.10(-1.24%) |
Apr 29, 2003 | 7.804 | 8.562 | 7.735 | 8.011 | 259,433 | +0.17(+2.16%) |
Apr 28, 2003 | 7.177 | 7.950 | 7.177 | 7.842 | 114,228 | +0.60(+8.34%) |
Apr 25, 2003 | 7.345 | 7.537 | 7.230 | 7.238 | 60,381 | -0.19(-2.57%) |
Apr 24, 2003 | 7.705 | 7.766 | 7.330 | 7.429 | 125,730 | -0.22(-2.90%) |
Apr 23, 2003 | 7.644 | 7.690 | 7.483 | 7.651 | 73,712 | +0.09(+1.21%) |
Apr 22, 2003 | 7.452 | 7.644 | 7.345 | 7.559 | 84,952 | +0.14(+1.86%) |
Apr 21, 2003 | 6.924 | 7.422 | 6.924 | 7.422 | 53,977 | +0.22(+3.08%) |
Apr 17, 2003 | 7.422 | 7.483 | 7.200 | 7.200 | 74,627 | +0.03(+0.43%) |
Apr 16, 2003 | 7.399 | 7.399 | 7.169 | 7.169 | 39,731 | -0.17(-2.29%) |
Apr 15, 2003 | 7.406 | 7.590 | 7.169 | 7.338 | 61,688 | -0.23(-3.03%) |
Apr 14, 2003 | 7.445 | 7.621 | 7.284 | 7.567 | 56,853 | +0.29(+4.00%) |
Apr 11, 2003 | 7.047 | 7.429 | 7.016 | 7.276 | 109,654 | +0.28(+3.93%) |
Apr 10, 2003 | 6.618 | 7.047 | 6.618 | 7.001 | 98,414 | +0.27(+3.98%) |
Apr 09, 2003 | 6.886 | 7.039 | 6.618 | 6.733 | 191,993 | -0.19(-2.76%) |
Apr 08, 2003 | 6.894 | 6.924 | 6.833 | 6.924 | 49,403 | +0.00(+0.00%) |
Apr 07, 2003 | 6.848 | 6.955 | 6.833 | 6.924 | 137,754 | +0.10(+1.46%) |
Apr 04, 2003 | 6.817 | 6.886 | 6.779 | 6.825 | 42,868 | -0.02(-0.34%) |
Apr 03, 2003 | 7.054 | 7.062 | 6.771 | 6.848 | 47,442 | +0.02(+0.34%) |
Apr 02, 2003 | 6.657 | 6.825 | 6.657 | 6.825 | 88,220 | +0.14(+2.06%) |
Apr 01, 2003 | 6.259 | 6.695 | 6.259 | 6.687 | 121,678 | +0.40(+6.31%) |
Mar 31, 2003 | 6.282 | 6.450 | 6.221 | 6.290 | 156,974 | -0.04(-0.59%) |
Mar 28, 2003 | 6.297 | 6.396 | 6.274 | 6.328 | 6,574,046 | +0.02(+0.24%) |
Mar 27, 2003 | 6.335 | 6.335 | 6.228 | 6.312 | 3,032,164 | -0.11(-1.67%) |
Mar 26, 2003 | 6.504 | 6.550 | 6.266 | 6.419 | 75,362 | -0.12(-1.87%) |
Mar 25, 2003 | 6.756 | 6.924 | 6.442 | 6.542 | 71,641 | -0.28(-4.04%) |
Mar 24, 2003 | 6.756 | 6.817 | 6.756 | 6.817 | 23,394 | -0.11(-1.55%) |
Mar 21, 2003 | 6.978 | 7.001 | 6.779 | 6.924 | 60,034 | +0.05(+0.67%) |
Mar 20, 2003 | 6.580 | 6.894 | 6.511 | 6.879 | 25,207 | +0.16(+2.39%) |
Mar 19, 2003 | 6.840 | 7.001 | 6.504 | 6.718 | 53,824 | -0.28(-4.03%) |
Mar 18, 2003 | 7.001 | 7.001 | 7.000 | 7.000 | 37,666 | +0.11(+1.66%) |
Mar 17, 2003 | 6.182 | 6.978 | 6.121 | 6.886 | 146,772 | +0.47(+7.40%) |
Mar 14, 2003 | 6.121 | 6.565 | 6.121 | 6.412 | 78,360 | +0.29(+4.75%) |
Mar 13, 2003 | 6.129 | 6.190 | 6.052 | 6.121 | 69,530 | +0.07(+1.14%) |
Mar 12, 2003 | 6.496 | 6.496 | 6.045 | 6.052 | 122,047 | -0.39(-6.06%) |
Mar 11, 2003 | 6.473 | 6.542 | 6.274 | 6.442 | 80,639 | +0.07(+1.08%) |
Mar 10, 2003 | 6.167 | 6.588 | 6.060 | 6.374 | 119,718 | +0.10(+1.59%) |
Mar 07, 2003 | 6.213 | 6.274 | 6.190 | 6.274 | 33,719 | +0.04(+0.61%) |
Mar 06, 2003 | 6.236 | 6.274 | 6.167 | 6.236 | 130,173 | -0.01(-0.12%) |
Mar 05, 2003 | 6.320 | 6.328 | 6.243 | 6.243 | 36,987 | -0.11(-1.81%) |
Mar 04, 2003 | 6.198 | 6.504 | 6.320 | 6.358 | 55,284 | -0.02(-0.36%) |