Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.891 | 9.195 | 8.885 | 9.183 | 1,009,846 | +0.32(+3.62%) |
May 29, 2003 | 8.966 | 8.966 | 8.838 | 8.862 | 1,188,746 | -0.09(-1.00%) |
May 28, 2003 | 9.168 | 9.168 | 8.844 | 8.951 | 665,160 | -0.22(-2.37%) |
May 27, 2003 | 8.942 | 9.186 | 8.915 | 9.168 | 725,354 | +0.22(+2.49%) |
May 23, 2003 | 9.010 | 9.013 | 8.871 | 8.945 | 900,891 | -0.02(-0.20%) |
May 22, 2003 | 9.025 | 9.100 | 8.948 | 8.963 | 772,096 | -0.06(-0.69%) |
May 21, 2003 | 8.654 | 9.070 | 8.603 | 9.025 | 1,591,945 | +0.37(+4.30%) |
May 20, 2003 | 8.775 | 8.802 | 8.564 | 8.654 | 1,002,448 | -0.12(-1.36%) |
May 19, 2003 | 8.877 | 8.936 | 8.755 | 8.772 | 829,264 | -0.16(-1.80%) |
May 16, 2003 | 8.891 | 8.963 | 8.781 | 8.933 | 740,486 | +0.06(+0.67%) |
May 15, 2003 | 8.877 | 8.891 | 8.770 | 8.874 | 511,816 | +0.03(+0.34%) |
May 14, 2003 | 8.758 | 8.844 | 8.636 | 8.844 | 744,185 | +0.10(+1.19%) |
May 13, 2003 | 8.549 | 8.770 | 8.505 | 8.740 | 1,046,164 | +0.19(+2.19%) |
May 12, 2003 | 8.505 | 8.668 | 8.475 | 8.552 | 816,485 | +0.05(+0.56%) |
May 09, 2003 | 8.341 | 8.505 | 8.246 | 8.505 | 1,140,658 | +0.20(+2.36%) |
May 08, 2003 | 8.187 | 8.386 | 8.118 | 8.309 | 834,981 | +0.13(+1.64%) |
May 07, 2003 | 7.791 | 8.210 | 7.639 | 8.175 | 1,533,769 | +0.38(+4.92%) |
May 06, 2003 | 7.767 | 7.851 | 7.767 | 7.791 | 776,804 | -0.05(-0.64%) |
May 05, 2003 | 7.895 | 7.970 | 7.776 | 7.842 | 696,770 | -0.02(-0.30%) |
May 02, 2003 | 7.660 | 7.925 | 7.660 | 7.865 | 945,616 | +0.21(+2.72%) |
May 01, 2003 | 7.628 | 7.741 | 7.562 | 7.657 | 982,943 | +0.01(+0.08%) |
Apr 30, 2003 | 7.413 | 7.663 | 7.411 | 7.651 | 1,012,200 | +0.24(+3.21%) |
Apr 29, 2003 | 7.532 | 7.565 | 7.351 | 7.413 | 720,982 | -0.12(-1.58%) |
Apr 28, 2003 | 7.675 | 7.806 | 7.455 | 7.532 | 1,042,129 | -0.14(-1.82%) |
Apr 25, 2003 | 7.782 | 7.782 | 7.568 | 7.672 | 556,541 | -0.11(-1.41%) |
Apr 24, 2003 | 7.821 | 7.937 | 7.782 | 7.782 | 710,221 | -0.11(-1.39%) |
Apr 23, 2003 | 7.806 | 8.029 | 7.806 | 7.892 | 1,160,163 | +0.12(+1.61%) |
Apr 22, 2003 | 7.690 | 7.842 | 7.637 | 7.767 | 852,131 | +0.08(+1.04%) |
Apr 21, 2003 | 7.687 | 7.800 | 7.637 | 7.687 | 1,032,376 | +0.03(+0.39%) |
Apr 17, 2003 | 7.553 | 7.714 | 7.503 | 7.657 | 1,032,713 | +0.08(+1.06%) |
Apr 16, 2003 | 7.708 | 7.750 | 7.568 | 7.577 | 480,542 | -0.10(-1.32%) |
Apr 15, 2003 | 7.809 | 7.833 | 7.583 | 7.678 | 683,991 | -0.13(-1.68%) |
Apr 14, 2003 | 7.827 | 7.877 | 7.779 | 7.809 | 623,125 | -0.01(-0.19%) |
Apr 11, 2003 | 7.755 | 7.865 | 7.654 | 7.824 | 949,315 | +0.07(+0.88%) |
Apr 10, 2003 | 7.532 | 7.779 | 7.532 | 7.755 | 621,443 | +0.24(+3.25%) |
Apr 09, 2003 | 7.446 | 7.521 | 7.443 | 7.512 | 394,119 | +0.07(+0.92%) |
Apr 08, 2003 | 7.509 | 7.562 | 7.390 | 7.443 | 558,559 | -0.11(-1.42%) |
Apr 07, 2003 | 7.732 | 7.773 | 7.547 | 7.550 | 473,481 | -0.11(-1.40%) |
Apr 04, 2003 | 7.654 | 7.699 | 7.595 | 7.657 | 770,079 | +0.04(+0.47%) |
Apr 03, 2003 | 7.720 | 7.750 | 7.580 | 7.622 | 658,770 | -0.08(-1.04%) |
Apr 02, 2003 | 7.654 | 7.735 | 7.524 | 7.702 | 921,404 | +0.12(+1.61%) |
Apr 01, 2003 | 7.592 | 7.613 | 7.467 | 7.580 | 2,439,705 | -0.04(-0.51%) |
Mar 31, 2003 | 7.806 | 7.821 | 7.583 | 7.619 | 579,072 | -0.24(-3.06%) |
Mar 28, 2003 | 7.672 | 7.860 | 7.672 | 7.860 | 449,605 | +0.17(+2.24%) |
Mar 27, 2003 | 7.598 | 7.741 | 7.547 | 7.687 | 740,486 | +0.12(+1.65%) |
Mar 26, 2003 | 7.651 | 7.696 | 7.524 | 7.562 | 626,488 | -0.10(-1.36%) |
Mar 25, 2003 | 7.541 | 7.732 | 7.541 | 7.666 | 584,116 | +0.12(+1.66%) |
Mar 24, 2003 | 7.657 | 7.839 | 7.509 | 7.541 | 669,868 | -0.19(-2.46%) |
Mar 21, 2003 | 7.999 | 8.020 | 7.666 | 7.732 | 1,001,102 | -0.12(-1.55%) |
Mar 20, 2003 | 7.639 | 7.931 | 7.639 | 7.854 | 743,176 | +0.14(+1.81%) |
Mar 19, 2003 | 7.865 | 7.955 | 7.687 | 7.714 | 903,918 | -0.11(-1.44%) |
Mar 18, 2003 | 7.509 | 7.880 | 7.345 | 7.827 | 1,260,374 | +0.32(+4.24%) |
Mar 17, 2003 | 7.464 | 7.642 | 7.464 | 7.509 | 1,002,111 | -0.01(-0.16%) |
Mar 14, 2003 | 7.512 | 7.577 | 7.440 | 7.521 | 1,170,587 | -0.03(-0.39%) |
Mar 13, 2003 | 7.595 | 7.702 | 7.440 | 7.550 | 1,818,597 | -0.00(-0.04%) |
Mar 12, 2003 | 7.675 | 7.684 | 7.497 | 7.553 | 837,335 | -0.15(-1.97%) |
Mar 11, 2003 | 7.886 | 8.035 | 7.705 | 7.705 | 716,947 | -0.26(-3.21%) |
Mar 10, 2003 | 8.029 | 8.127 | 7.931 | 7.961 | 970,501 | -0.09(-1.14%) |
Mar 07, 2003 | 8.059 | 8.163 | 7.949 | 8.053 | 926,785 | -0.06(-0.70%) |
Mar 06, 2003 | 7.910 | 8.133 | 7.910 | 8.109 | 1,364,284 | +0.12(+1.56%) |
Mar 05, 2003 | 8.044 | 8.148 | 7.955 | 7.984 | 888,785 | -0.07(-0.85%) |
Mar 04, 2003 | 8.080 | 8.166 | 8.008 | 8.053 | 767,388 | -0.04(-0.48%) |