Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.507 | 7.637 | 7.403 | 7.567 | 338,453 | +0.08(+1.09%) |
May 29, 2003 | 7.441 | 7.518 | 7.403 | 7.485 | 351,387 | +0.01(+0.15%) |
May 28, 2003 | 7.344 | 7.518 | 7.344 | 7.474 | 208,569 | +0.12(+1.56%) |
May 27, 2003 | 7.329 | 7.422 | 7.311 | 7.359 | 400,430 | +0.03(+0.41%) |
May 23, 2003 | 7.411 | 7.437 | 7.311 | 7.329 | 542,171 | -0.16(-2.18%) |
May 22, 2003 | 7.530 | 7.574 | 7.478 | 7.493 | 460,522 | -0.09(-1.17%) |
May 21, 2003 | 7.548 | 7.622 | 7.507 | 7.582 | 148,746 | -0.10(-1.35%) |
May 20, 2003 | 7.685 | 7.723 | 7.608 | 7.685 | 241,713 | +0.13(+1.72%) |
May 19, 2003 | 7.663 | 7.682 | 7.533 | 7.556 | 98,625 | -0.18(-2.30%) |
May 16, 2003 | 7.615 | 7.734 | 7.593 | 7.734 | 241,713 | +0.14(+1.86%) |
May 15, 2003 | 7.641 | 7.730 | 7.530 | 7.593 | 134,465 | -0.07(-0.97%) |
May 14, 2003 | 7.697 | 7.749 | 7.637 | 7.667 | 241,444 | +0.00(+0.05%) |
May 13, 2003 | 7.559 | 7.730 | 7.526 | 7.663 | 113,446 | +0.10(+1.37%) |
May 12, 2003 | 7.444 | 7.608 | 7.422 | 7.559 | 255,187 | +0.17(+2.31%) |
May 09, 2003 | 7.374 | 7.507 | 7.374 | 7.389 | 132,039 | -0.01(-0.20%) |
May 08, 2003 | 7.437 | 7.467 | 7.396 | 7.403 | 114,524 | -0.06(-0.75%) |
May 07, 2003 | 7.563 | 7.563 | 7.448 | 7.459 | 173,807 | -0.16(-2.14%) |
May 06, 2003 | 7.433 | 7.622 | 7.433 | 7.622 | 152,249 | +0.24(+3.22%) |
May 05, 2003 | 7.366 | 7.467 | 7.366 | 7.385 | 181,083 | -0.01(-0.10%) |
May 02, 2003 | 7.300 | 7.422 | 7.244 | 7.392 | 226,353 | -0.05(-0.65%) |
May 01, 2003 | 7.596 | 7.663 | 7.441 | 7.441 | 212,341 | -0.17(-2.20%) |
Apr 30, 2003 | 7.493 | 7.619 | 7.493 | 7.608 | 115,871 | +0.13(+1.69%) |
Apr 29, 2003 | 7.444 | 7.489 | 7.437 | 7.481 | 129,075 | +0.00(+0.05%) |
Apr 28, 2003 | 7.418 | 7.518 | 7.418 | 7.478 | 180,813 | +0.05(+0.70%) |
Apr 25, 2003 | 7.478 | 7.563 | 7.377 | 7.426 | 196,712 | -0.11(-1.43%) |
Apr 24, 2003 | 7.604 | 7.645 | 7.500 | 7.533 | 194,017 | -0.12(-1.50%) |
Apr 23, 2003 | 7.582 | 7.700 | 7.485 | 7.648 | 237,402 | +0.01(+0.19%) |
Apr 22, 2003 | 7.459 | 7.648 | 7.444 | 7.634 | 267,043 | +0.16(+2.08%) |
Apr 21, 2003 | 7.459 | 7.504 | 7.389 | 7.478 | 144,974 | -0.00(-0.05%) |
Apr 17, 2003 | 7.426 | 7.556 | 7.426 | 7.481 | 238,749 | +0.03(+0.45%) |
Apr 16, 2003 | 7.544 | 7.622 | 7.385 | 7.448 | 237,132 | -0.13(-1.76%) |
Apr 15, 2003 | 7.496 | 7.626 | 7.459 | 7.582 | 176,771 | +0.10(+1.34%) |
Apr 14, 2003 | 7.381 | 7.489 | 7.374 | 7.481 | 142,549 | +0.06(+0.85%) |
Apr 11, 2003 | 7.418 | 7.493 | 7.385 | 7.418 | 216,653 | +0.00(+0.00%) |
Apr 10, 2003 | 7.318 | 7.441 | 7.300 | 7.418 | 132,309 | +0.06(+0.86%) |
Apr 09, 2003 | 7.441 | 7.470 | 7.311 | 7.355 | 310,428 | -0.10(-1.29%) |
Apr 08, 2003 | 7.281 | 7.463 | 7.281 | 7.452 | 289,409 | +0.15(+2.08%) |
Apr 07, 2003 | 7.255 | 7.329 | 7.218 | 7.300 | 175,424 | +0.06(+0.82%) |
Apr 04, 2003 | 7.214 | 7.292 | 7.214 | 7.240 | 126,650 | -0.00(-0.05%) |
Apr 03, 2003 | 7.136 | 7.281 | 7.073 | 7.244 | 286,984 | +0.05(+0.67%) |
Apr 02, 2003 | 7.218 | 7.307 | 7.155 | 7.196 | 168,957 | +0.07(+0.99%) |
Apr 01, 2003 | 7.003 | 7.136 | 6.973 | 7.125 | 186,203 | +0.16(+2.24%) |
Mar 31, 2003 | 7.051 | 7.092 | 6.962 | 6.969 | 237,402 | -0.17(-2.44%) |
Mar 28, 2003 | 7.125 | 7.207 | 7.084 | 7.144 | 93,505 | -0.07(-1.03%) |
Mar 27, 2003 | 7.162 | 7.244 | 7.099 | 7.218 | 123,416 | +0.03(+0.41%) |
Mar 26, 2003 | 7.173 | 7.214 | 7.103 | 7.188 | 93,236 | -0.02(-0.26%) |
Mar 25, 2003 | 7.199 | 7.207 | 7.095 | 7.207 | 211,802 | +0.01(+0.15%) |
Mar 24, 2003 | 7.274 | 7.277 | 7.081 | 7.196 | 200,754 | -0.17(-2.32%) |
Mar 21, 2003 | 7.593 | 7.608 | 7.337 | 7.366 | 347,884 | -0.22(-2.84%) |
Mar 20, 2003 | 7.403 | 7.604 | 7.359 | 7.582 | 278,900 | +0.14(+1.90%) |
Mar 19, 2003 | 7.307 | 7.452 | 7.307 | 7.441 | 458,905 | +0.10(+1.31%) |
Mar 18, 2003 | 7.248 | 7.389 | 7.203 | 7.344 | 266,774 | +0.13(+1.85%) |
Mar 17, 2003 | 6.958 | 7.326 | 6.943 | 7.210 | 518,458 | +0.16(+2.26%) |
Mar 14, 2003 | 7.107 | 7.207 | 7.043 | 7.051 | 204,796 | -0.04(-0.63%) |
Mar 13, 2003 | 6.977 | 7.184 | 6.977 | 7.095 | 333,602 | +0.12(+1.76%) |
Mar 12, 2003 | 6.984 | 7.066 | 6.869 | 6.973 | 353,812 | -0.07(-1.00%) |
Mar 11, 2003 | 6.999 | 7.110 | 6.932 | 7.043 | 663,432 | +0.08(+1.17%) |
Mar 10, 2003 | 6.865 | 7.014 | 6.862 | 6.962 | 459,175 | +0.08(+1.13%) |
Mar 07, 2003 | 6.735 | 6.921 | 6.735 | 6.884 | 217,730 | +0.06(+0.82%) |
Mar 06, 2003 | 6.884 | 6.917 | 6.828 | 6.828 | 147,669 | -0.13(-1.92%) |
Mar 05, 2003 | 6.847 | 6.977 | 6.839 | 6.962 | 209,916 | +0.11(+1.63%) |
Mar 04, 2003 | 6.773 | 6.925 | 6.773 | 6.851 | 300,727 | +0.03(+0.38%) |