Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.380 | 8.438 | 8.347 | 8.438 | 88,364 | +0.10(+1.17%) |
May 29, 2003 | 8.380 | 8.412 | 8.263 | 8.341 | 80,513 | -0.01(-0.08%) |
May 28, 2003 | 8.315 | 8.399 | 8.230 | 8.347 | 121,462 | +0.03(+0.31%) |
May 27, 2003 | 8.217 | 8.380 | 8.185 | 8.321 | 78,973 | +0.06(+0.71%) |
May 23, 2003 | 8.107 | 8.315 | 8.055 | 8.263 | 26,324 | +0.13(+1.60%) |
May 22, 2003 | 8.087 | 8.165 | 8.055 | 8.133 | 53,419 | +0.00(+0.00%) |
May 21, 2003 | 8.120 | 8.159 | 8.087 | 8.133 | 31,250 | -0.01(-0.16%) |
May 20, 2003 | 8.022 | 8.152 | 7.964 | 8.146 | 77,126 | +0.18(+2.28%) |
May 19, 2003 | 8.074 | 8.237 | 7.964 | 7.964 | 71,276 | -0.16(-1.92%) |
May 16, 2003 | 8.211 | 8.399 | 8.120 | 8.120 | 100,680 | -0.18(-2.11%) |
May 15, 2003 | 8.250 | 8.380 | 8.185 | 8.295 | 75,125 | +0.01(+0.08%) |
May 14, 2003 | 8.328 | 8.425 | 8.282 | 8.289 | 64,657 | +0.01(+0.16%) |
May 13, 2003 | 8.295 | 8.328 | 8.263 | 8.276 | 88,056 | -0.03(-0.39%) |
May 12, 2003 | 8.230 | 8.412 | 8.230 | 8.308 | 63,579 | +0.11(+1.35%) |
May 09, 2003 | 8.230 | 8.360 | 8.185 | 8.198 | 41,411 | -0.03(-0.39%) |
May 08, 2003 | 8.315 | 8.315 | 8.152 | 8.230 | 44,490 | -0.02(-0.24%) |
May 07, 2003 | 8.087 | 8.315 | 8.087 | 8.250 | 68,351 | +0.13(+1.60%) |
May 06, 2003 | 8.081 | 8.120 | 8.029 | 8.120 | 66,658 | +0.04(+0.48%) |
May 05, 2003 | 8.113 | 8.120 | 7.951 | 8.081 | 37,870 | +0.01(+0.16%) |
May 02, 2003 | 7.912 | 8.100 | 7.860 | 8.068 | 90,673 | +0.21(+2.64%) |
May 01, 2003 | 7.840 | 7.951 | 7.762 | 7.860 | 58,499 | +0.01(+0.17%) |
Apr 30, 2003 | 7.847 | 8.120 | 7.750 | 7.847 | 85,131 | +0.05(+0.58%) |
Apr 29, 2003 | 7.912 | 7.925 | 7.801 | 7.801 | 61,732 | -0.12(-1.48%) |
Apr 28, 2003 | 7.711 | 7.925 | 7.698 | 7.918 | 76,049 | +0.21(+2.70%) |
Apr 25, 2003 | 7.782 | 7.795 | 7.704 | 7.711 | 51,109 | -0.06(-0.84%) |
Apr 24, 2003 | 7.847 | 7.860 | 7.762 | 7.775 | 56,497 | -0.06(-0.75%) |
Apr 23, 2003 | 7.795 | 7.860 | 7.769 | 7.834 | 120,539 | +0.04(+0.50%) |
Apr 22, 2003 | 7.762 | 7.827 | 7.737 | 7.795 | 118,230 | +0.01(+0.08%) |
Apr 21, 2003 | 7.860 | 7.860 | 7.762 | 7.788 | 65,426 | -0.01(-0.08%) |
Apr 17, 2003 | 7.795 | 7.795 | 7.698 | 7.795 | 149,788 | +0.01(+0.17%) |
Apr 16, 2003 | 8.055 | 8.055 | 7.775 | 7.782 | 56,190 | -0.21(-2.60%) |
Apr 15, 2003 | 8.003 | 8.081 | 7.925 | 7.990 | 435,819 | +0.07(+0.90%) |
Apr 14, 2003 | 7.730 | 7.918 | 7.691 | 7.918 | 54,342 | +0.25(+3.22%) |
Apr 11, 2003 | 7.724 | 7.795 | 7.639 | 7.672 | 69,121 | +0.01(+0.17%) |
Apr 10, 2003 | 7.659 | 7.840 | 7.659 | 7.659 | 45,721 | +0.06(+0.86%) |
Apr 09, 2003 | 7.814 | 7.912 | 7.587 | 7.594 | 91,443 | -0.23(-2.91%) |
Apr 08, 2003 | 7.724 | 7.847 | 7.698 | 7.821 | 30,789 | +0.09(+1.18%) |
Apr 07, 2003 | 7.698 | 7.860 | 7.646 | 7.730 | 74,509 | +0.10(+1.28%) |
Apr 04, 2003 | 7.633 | 7.762 | 7.600 | 7.633 | 52,341 | -0.06(-0.84%) |
Apr 03, 2003 | 7.633 | 7.737 | 7.542 | 7.698 | 82,822 | -0.07(-0.92%) |
Apr 02, 2003 | 7.665 | 7.782 | 7.535 | 7.769 | 88,364 | +0.00(+0.00%) |
Apr 01, 2003 | 7.633 | 7.769 | 7.516 | 7.769 | 57,267 | +0.20(+2.66%) |
Mar 31, 2003 | 7.600 | 7.704 | 7.548 | 7.568 | 101,449 | -0.05(-0.60%) |
Mar 28, 2003 | 7.633 | 7.659 | 7.613 | 7.613 | 59,884 | -0.05(-0.59%) |
Mar 27, 2003 | 7.496 | 7.659 | 7.470 | 7.659 | 79,897 | +0.03(+0.34%) |
Mar 26, 2003 | 7.698 | 7.730 | 7.633 | 7.633 | 76,202 | -0.11(-1.43%) |
Mar 25, 2003 | 7.892 | 7.925 | 7.698 | 7.743 | 80,975 | -0.13(-1.65%) |
Mar 24, 2003 | 7.970 | 7.990 | 7.866 | 7.873 | 30,327 | -0.12(-1.46%) |
Mar 21, 2003 | 7.925 | 8.055 | 7.860 | 7.990 | 106,838 | +0.03(+0.41%) |
Mar 20, 2003 | 7.892 | 7.957 | 7.840 | 7.957 | 42,181 | +0.02(+0.25%) |
Mar 19, 2003 | 7.860 | 7.957 | 7.827 | 7.938 | 36,023 | +0.05(+0.58%) |
Mar 18, 2003 | 7.925 | 7.925 | 7.730 | 7.892 | 37,100 | -0.01(-0.16%) |
Mar 17, 2003 | 7.626 | 7.925 | 7.626 | 7.905 | 80,821 | +0.21(+2.79%) |
Mar 14, 2003 | 7.717 | 7.775 | 7.574 | 7.691 | 66,504 | -0.03(-0.34%) |
Mar 13, 2003 | 7.633 | 7.717 | 7.516 | 7.717 | 82,668 | +0.15(+1.97%) |
Mar 12, 2003 | 7.665 | 7.665 | 7.477 | 7.568 | 82,360 | -0.12(-1.60%) |
Mar 11, 2003 | 7.633 | 7.756 | 7.600 | 7.691 | 42,796 | +0.08(+1.11%) |
Mar 10, 2003 | 7.652 | 7.762 | 7.568 | 7.607 | 40,333 | -0.07(-0.93%) |
Mar 07, 2003 | 7.529 | 7.775 | 7.529 | 7.678 | 47,415 | +0.08(+1.11%) |
Mar 06, 2003 | 7.704 | 7.762 | 7.574 | 7.594 | 72,354 | -0.15(-1.93%) |
Mar 05, 2003 | 7.594 | 7.788 | 7.594 | 7.743 | 48,800 | +0.11(+1.45%) |
Mar 04, 2003 | 7.730 | 7.756 | 7.503 | 7.633 | 58,191 | -0.13(-1.67%) |