Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.154 | 8.209 | 8.104 | 8.167 | 164,663 | +0.01(+0.16%) |
May 29, 2003 | 8.043 | 8.186 | 8.043 | 8.154 | 55,586 | +0.11(+1.33%) |
May 28, 2003 | 8.085 | 8.099 | 7.986 | 8.047 | 58,208 | -0.08(-0.99%) |
May 27, 2003 | 8.093 | 8.211 | 8.082 | 8.127 | 145,784 | -0.01(-0.12%) |
May 23, 2003 | 8.076 | 8.167 | 8.076 | 8.137 | 50,342 | -0.02(-0.28%) |
May 22, 2003 | 8.194 | 8.232 | 8.143 | 8.160 | 80,758 | -0.11(-1.38%) |
May 21, 2003 | 8.329 | 8.352 | 8.232 | 8.274 | 95,966 | -0.07(-0.87%) |
May 20, 2003 | 8.291 | 8.387 | 8.249 | 8.347 | 82,331 | +0.14(+1.77%) |
May 19, 2003 | 8.202 | 8.219 | 8.190 | 8.202 | 40,903 | -0.01(-0.16%) |
May 16, 2003 | 8.125 | 8.238 | 8.120 | 8.215 | 80,758 | +0.12(+1.46%) |
May 15, 2003 | 8.125 | 8.125 | 8.076 | 8.097 | 121,661 | -0.03(-0.42%) |
May 14, 2003 | 8.028 | 8.133 | 7.990 | 8.131 | 44,049 | +0.11(+1.35%) |
May 13, 2003 | 7.958 | 8.068 | 7.942 | 8.022 | 150,504 | +0.03(+0.43%) |
May 12, 2003 | 7.801 | 7.992 | 7.801 | 7.988 | 50,342 | +0.18(+2.35%) |
May 09, 2003 | 7.719 | 7.828 | 7.719 | 7.805 | 189,834 | +0.06(+0.76%) |
May 08, 2003 | 7.736 | 7.746 | 7.704 | 7.746 | 79,185 | +0.01(+0.12%) |
May 07, 2003 | 7.731 | 7.746 | 7.702 | 7.736 | 50,867 | -0.03(-0.39%) |
May 06, 2003 | 7.643 | 7.776 | 7.643 | 7.767 | 109,600 | +0.14(+1.77%) |
May 05, 2003 | 7.513 | 7.649 | 7.513 | 7.632 | 44,049 | +0.13(+1.75%) |
May 02, 2003 | 7.437 | 7.504 | 7.437 | 7.500 | 64,501 | +0.06(+0.79%) |
May 01, 2003 | 7.431 | 7.464 | 7.412 | 7.441 | 63,977 | +0.04(+0.52%) |
Apr 30, 2003 | 7.323 | 7.420 | 7.323 | 7.403 | 69,745 | +0.12(+1.70%) |
Apr 29, 2003 | 7.248 | 7.313 | 7.246 | 7.279 | 68,696 | +0.03(+0.37%) |
Apr 28, 2003 | 7.218 | 7.252 | 7.214 | 7.252 | 19,402 | +0.06(+0.80%) |
Apr 25, 2003 | 7.164 | 7.202 | 7.153 | 7.195 | 31,464 | +0.03(+0.37%) |
Apr 24, 2003 | 7.151 | 7.220 | 7.151 | 7.168 | 89,148 | -0.04(-0.61%) |
Apr 23, 2003 | 7.151 | 7.220 | 7.149 | 7.212 | 18,354 | +0.06(+0.91%) |
Apr 22, 2003 | 7.101 | 7.147 | 7.101 | 7.147 | 109,076 | +0.06(+0.83%) |
Apr 21, 2003 | 7.008 | 7.096 | 7.008 | 7.088 | 41,952 | -0.02(-0.21%) |
Apr 17, 2003 | 7.063 | 7.119 | 7.063 | 7.103 | 73,416 | +0.05(+0.73%) |
Apr 16, 2003 | 7.117 | 7.117 | 7.052 | 7.052 | 29,366 | -0.05(-0.75%) |
Apr 15, 2003 | 7.092 | 7.109 | 7.065 | 7.105 | 60,830 | +0.04(+0.51%) |
Apr 14, 2003 | 7.067 | 7.111 | 7.067 | 7.069 | 54,538 | -0.04(-0.51%) |
Apr 11, 2003 | 7.017 | 7.126 | 7.017 | 7.105 | 110,649 | +0.10(+1.47%) |
Apr 10, 2003 | 6.899 | 7.002 | 6.884 | 7.002 | 151,552 | +0.15(+2.20%) |
Apr 09, 2003 | 6.846 | 6.869 | 6.836 | 6.852 | 14,683 | +0.01(+0.17%) |
Apr 08, 2003 | 6.800 | 6.882 | 6.800 | 6.840 | 129,003 | +0.05(+0.67%) |
Apr 07, 2003 | 6.735 | 6.812 | 6.735 | 6.794 | 42,476 | +0.06(+0.88%) |
Apr 04, 2003 | 6.745 | 6.745 | 6.699 | 6.735 | 35,659 | +0.00(+0.00%) |
Apr 03, 2003 | 6.813 | 6.813 | 6.724 | 6.735 | 36,708 | -0.10(-1.42%) |
Apr 02, 2003 | 6.733 | 6.846 | 6.733 | 6.833 | 14,683 | +0.15(+2.20%) |
Apr 01, 2003 | 6.722 | 6.747 | 6.678 | 6.686 | 67,648 | -0.02(-0.31%) |
Mar 31, 2003 | 6.758 | 6.760 | 6.672 | 6.707 | 78,660 | -0.07(-1.10%) |
Mar 28, 2003 | 6.737 | 6.792 | 6.737 | 6.781 | 23,598 | -0.06(-0.89%) |
Mar 27, 2003 | 6.770 | 6.842 | 6.754 | 6.842 | 73,941 | +0.08(+1.18%) |
Mar 26, 2003 | 6.779 | 6.792 | 6.701 | 6.762 | 44,049 | +0.00(+0.06%) |
Mar 25, 2003 | 6.756 | 6.779 | 6.749 | 6.758 | 58,208 | -0.02(-0.23%) |
Mar 24, 2003 | 6.771 | 6.840 | 6.751 | 6.773 | 82,331 | -0.02(-0.25%) |
Mar 21, 2003 | 6.779 | 6.792 | 6.726 | 6.791 | 34,086 | +0.03(+0.45%) |
Mar 20, 2003 | 6.697 | 6.779 | 6.697 | 6.760 | 26,744 | +0.05(+0.77%) |
Mar 19, 2003 | 6.718 | 6.751 | 6.684 | 6.709 | 80,233 | +0.01(+0.14%) |
Mar 18, 2003 | 6.625 | 6.718 | 6.623 | 6.699 | 61,355 | +0.10(+1.53%) |
Mar 17, 2003 | 6.510 | 6.619 | 6.510 | 6.598 | 113,795 | +0.05(+0.79%) |
Mar 14, 2003 | 6.493 | 6.546 | 6.461 | 6.546 | 17,829 | +0.03(+0.53%) |
Mar 13, 2003 | 6.476 | 6.514 | 6.470 | 6.512 | 41,952 | +0.05(+0.80%) |
Mar 12, 2003 | 6.524 | 6.533 | 6.438 | 6.461 | 93,343 | -0.10(-1.54%) |
Mar 11, 2003 | 6.669 | 6.682 | 6.562 | 6.562 | 55,586 | -0.11(-1.60%) |
Mar 10, 2003 | 6.709 | 6.709 | 6.651 | 6.669 | 29,366 | -0.03(-0.43%) |
Mar 07, 2003 | 6.623 | 6.709 | 6.607 | 6.697 | 24,122 | +0.05(+0.80%) |
Mar 06, 2003 | 6.674 | 6.674 | 6.632 | 6.644 | 46,671 | -0.05(-0.68%) |
Mar 05, 2003 | 6.693 | 6.756 | 6.689 | 6.689 | 33,561 | +0.02(+0.23%) |
Mar 04, 2003 | 6.728 | 6.779 | 6.661 | 6.674 | 101,734 | -0.06(-0.85%) |