Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.000 | 8.137 | 7.946 | 8.117 | 14,343,939 | +0.22(+2.85%) |
May 29, 2003 | 7.952 | 8.048 | 7.875 | 7.893 | 13,882,936 | -0.05(-0.68%) |
May 28, 2003 | 7.914 | 8.039 | 7.704 | 7.946 | 13,207,440 | +0.12(+1.60%) |
May 27, 2003 | 7.660 | 7.914 | 7.616 | 7.822 | 16,619,280 | +0.16(+2.13%) |
May 23, 2003 | 7.712 | 7.714 | 7.593 | 7.658 | 9,582,670 | -0.05(-0.70%) |
May 22, 2003 | 7.770 | 7.770 | 7.654 | 7.712 | 11,453,494 | -0.02(-0.20%) |
May 21, 2003 | 7.493 | 7.760 | 7.493 | 7.727 | 22,483,990 | +0.24(+3.15%) |
May 20, 2003 | 7.825 | 7.904 | 7.338 | 7.491 | 58,103,316 | -0.25(-3.23%) |
May 19, 2003 | 8.125 | 8.163 | 7.702 | 7.741 | 42,830,860 | -0.77(-9.03%) |
May 16, 2003 | 8.578 | 8.609 | 8.442 | 8.509 | 12,090,204 | -0.10(-1.16%) |
May 15, 2003 | 8.644 | 8.657 | 8.436 | 8.609 | 14,559,994 | +0.05(+0.63%) |
May 14, 2003 | 8.768 | 8.826 | 8.536 | 8.555 | 9,276,029 | -0.19(-2.22%) |
May 13, 2003 | 8.817 | 8.845 | 8.724 | 8.749 | 9,335,639 | -0.12(-1.41%) |
May 12, 2003 | 8.701 | 8.918 | 8.624 | 8.874 | 10,821,990 | +0.17(+2.01%) |
May 09, 2003 | 8.605 | 8.703 | 8.525 | 8.699 | 7,184,985 | +0.13(+1.55%) |
May 08, 2003 | 8.557 | 8.720 | 8.530 | 8.567 | 10,072,827 | -0.02(-0.27%) |
May 07, 2003 | 8.519 | 8.694 | 8.490 | 8.590 | 9,692,259 | +0.04(+0.52%) |
May 06, 2003 | 8.528 | 8.724 | 8.511 | 8.546 | 13,382,887 | +0.08(+1.00%) |
May 05, 2003 | 8.538 | 8.582 | 8.461 | 8.461 | 9,119,064 | -0.02(-0.23%) |
May 02, 2003 | 8.375 | 8.573 | 8.365 | 8.480 | 12,485,350 | +0.12(+1.47%) |
May 01, 2003 | 8.384 | 8.386 | 8.185 | 8.357 | 13,824,888 | -0.07(-0.87%) |
Apr 30, 2003 | 8.567 | 8.567 | 8.384 | 8.430 | 18,183,984 | -0.16(-1.81%) |
Apr 29, 2003 | 8.644 | 8.747 | 8.586 | 8.586 | 11,535,751 | -0.03(-0.40%) |
Apr 28, 2003 | 8.532 | 8.644 | 8.480 | 8.621 | 9,056,850 | +0.09(+1.04%) |
Apr 25, 2003 | 8.644 | 8.651 | 8.480 | 8.532 | 6,929,364 | -0.07(-0.85%) |
Apr 24, 2003 | 8.586 | 8.653 | 8.517 | 8.605 | 8,871,772 | -0.07(-0.80%) |
Apr 23, 2003 | 8.740 | 8.751 | 8.624 | 8.674 | 13,756,427 | -0.10(-1.18%) |
Apr 22, 2003 | 8.672 | 8.836 | 8.655 | 8.778 | 11,804,908 | +0.03(+0.31%) |
Apr 21, 2003 | 8.768 | 8.801 | 8.657 | 8.751 | 11,890,289 | -0.02(-0.20%) |
Apr 17, 2003 | 8.588 | 8.792 | 8.515 | 8.768 | 13,145,227 | +0.18(+2.13%) |
Apr 16, 2003 | 8.730 | 8.772 | 8.557 | 8.586 | 12,794,594 | -0.14(-1.61%) |
Apr 15, 2003 | 8.528 | 8.770 | 8.471 | 8.726 | 16,022,657 | +0.19(+2.23%) |
Apr 14, 2003 | 8.432 | 8.546 | 8.340 | 8.536 | 9,113,858 | +0.10(+1.23%) |
Apr 11, 2003 | 8.507 | 8.540 | 8.396 | 8.432 | 10,811,578 | +0.05(+0.57%) |
Apr 10, 2003 | 8.206 | 8.392 | 8.194 | 8.384 | 12,203,177 | +0.20(+2.39%) |
Apr 09, 2003 | 8.317 | 8.394 | 8.163 | 8.188 | 12,557,455 | -0.09(-1.14%) |
Apr 08, 2003 | 8.336 | 8.352 | 8.229 | 8.283 | 16,167,908 | -0.05(-0.65%) |
Apr 07, 2003 | 8.452 | 8.509 | 8.327 | 8.336 | 14,216,910 | +0.05(+0.58%) |
Apr 04, 2003 | 8.288 | 8.359 | 8.192 | 8.288 | 10,420,857 | +0.02(+0.28%) |
Apr 03, 2003 | 8.231 | 8.356 | 8.133 | 8.265 | 13,060,627 | +0.14(+1.70%) |
Apr 02, 2003 | 8.177 | 8.248 | 7.973 | 8.127 | 12,111,029 | +0.23(+2.87%) |
Apr 01, 2003 | 7.885 | 7.941 | 7.741 | 7.900 | 12,085,519 | +0.06(+0.78%) |
Mar 31, 2003 | 7.785 | 7.920 | 7.683 | 7.839 | 11,571,934 | -0.03(-0.34%) |
Mar 28, 2003 | 7.991 | 7.991 | 7.829 | 7.866 | 11,902,002 | -0.14(-1.78%) |
Mar 27, 2003 | 7.975 | 8.058 | 7.923 | 8.008 | 7,627,506 | -0.07(-0.81%) |
Mar 26, 2003 | 7.962 | 8.165 | 7.952 | 8.073 | 12,380,186 | +0.10(+1.28%) |
Mar 25, 2003 | 7.837 | 8.023 | 7.837 | 7.971 | 12,495,241 | +0.14(+1.74%) |
Mar 24, 2003 | 7.979 | 7.979 | 7.781 | 7.835 | 12,178,448 | -0.34(-4.11%) |
Mar 21, 2003 | 8.048 | 8.196 | 7.943 | 8.171 | 13,718,422 | +0.27(+3.35%) |
Mar 20, 2003 | 8.006 | 8.006 | 7.683 | 7.906 | 11,347,289 | +0.04(+0.54%) |
Mar 19, 2003 | 7.645 | 7.906 | 7.643 | 7.864 | 12,390,598 | +0.13(+1.66%) |
Mar 18, 2003 | 7.701 | 7.739 | 7.520 | 7.735 | 12,826,091 | +0.03(+0.42%) |
Mar 17, 2003 | 7.491 | 7.720 | 7.351 | 7.702 | 17,641,244 | +0.20(+2.69%) |
Mar 14, 2003 | 7.410 | 7.564 | 7.364 | 7.501 | 12,487,172 | +0.09(+1.22%) |
Mar 13, 2003 | 7.161 | 7.445 | 7.145 | 7.410 | 13,876,168 | +0.32(+4.55%) |
Mar 12, 2003 | 6.953 | 7.101 | 6.809 | 7.088 | 9,862,500 | +0.10(+1.37%) |
Mar 11, 2003 | 7.088 | 7.144 | 6.965 | 6.992 | 11,678,139 | -0.11(-1.57%) |
Mar 10, 2003 | 7.222 | 7.286 | 7.069 | 7.103 | 10,042,371 | -0.20(-2.79%) |
Mar 07, 2003 | 7.193 | 7.334 | 6.907 | 7.307 | 13,610,395 | +0.11(+1.58%) |
Mar 06, 2003 | 7.188 | 7.318 | 7.105 | 7.193 | 12,382,529 | -0.03(-0.45%) |
Mar 05, 2003 | 7.251 | 7.266 | 7.088 | 7.226 | 16,671,862 | +0.01(+0.19%) |
Mar 04, 2003 | 7.378 | 7.491 | 7.201 | 7.213 | 21,332,914 | -0.33(-4.38%) |