Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.896 | 8.182 | 7.896 | 8.179 | 9,513,388 | +0.32(+4.09%) |
May 29, 2003 | 8.013 | 8.013 | 7.852 | 7.858 | 9,437,815 | -0.13(-1.58%) |
May 28, 2003 | 7.948 | 8.051 | 7.937 | 7.983 | 8,878,023 | +0.10(+1.26%) |
May 27, 2003 | 7.758 | 7.969 | 7.758 | 7.884 | 7,854,529 | +0.05(+0.67%) |
May 23, 2003 | 7.866 | 7.893 | 7.793 | 7.831 | 4,726,259 | -0.03(-0.33%) |
May 22, 2003 | 7.825 | 7.954 | 7.776 | 7.858 | 10,127,552 | +0.07(+0.86%) |
May 21, 2003 | 7.784 | 7.808 | 7.691 | 7.790 | 9,498,342 | +0.01(+0.11%) |
May 20, 2003 | 7.954 | 7.954 | 7.676 | 7.782 | 16,380,331 | -0.11(-1.44%) |
May 19, 2003 | 7.899 | 7.980 | 7.764 | 7.896 | 30,988,614 | -0.07(-0.88%) |
May 16, 2003 | 7.896 | 8.013 | 7.837 | 7.966 | 6,245,255 | +0.07(+0.89%) |
May 15, 2003 | 7.922 | 7.937 | 7.808 | 7.896 | 8,185,891 | +0.03(+0.41%) |
May 14, 2003 | 7.954 | 7.969 | 7.822 | 7.863 | 5,607,496 | -0.03(-0.41%) |
May 13, 2003 | 7.972 | 8.013 | 7.858 | 7.896 | 8,420,477 | -0.17(-2.07%) |
May 12, 2003 | 7.831 | 8.159 | 7.764 | 8.062 | 7,109,052 | +0.23(+2.99%) |
May 09, 2003 | 7.893 | 7.893 | 7.779 | 7.828 | 11,313,819 | -0.04(-0.45%) |
May 08, 2003 | 7.992 | 8.051 | 7.822 | 7.863 | 8,215,300 | -0.20(-2.43%) |
May 07, 2003 | 8.033 | 8.170 | 7.945 | 8.059 | 9,087,987 | -0.15(-1.89%) |
May 06, 2003 | 8.045 | 8.264 | 8.042 | 8.214 | 12,831,106 | -0.02(-0.25%) |
May 05, 2003 | 8.419 | 8.504 | 8.235 | 8.235 | 9,534,932 | -0.18(-2.19%) |
May 02, 2003 | 8.276 | 8.472 | 8.188 | 8.419 | 7,684,574 | +0.03(+0.38%) |
May 01, 2003 | 8.451 | 8.451 | 8.203 | 8.387 | 4,351,469 | -0.01(-0.17%) |
Apr 30, 2003 | 8.340 | 8.486 | 8.247 | 8.402 | 6,628,253 | +0.06(+0.74%) |
Apr 29, 2003 | 8.378 | 8.437 | 8.247 | 8.340 | 4,700,954 | -0.03(-0.35%) |
Apr 28, 2003 | 8.217 | 8.407 | 8.203 | 8.369 | 14,717,027 | +0.20(+2.40%) |
Apr 25, 2003 | 8.299 | 8.378 | 8.170 | 8.173 | 4,234,176 | -0.13(-1.52%) |
Apr 24, 2003 | 8.451 | 8.478 | 8.179 | 8.299 | 7,063,229 | -0.23(-2.64%) |
Apr 23, 2003 | 8.478 | 8.530 | 8.393 | 8.524 | 4,700,612 | +0.05(+0.55%) |
Apr 22, 2003 | 8.206 | 8.492 | 8.147 | 8.478 | 9,513,388 | +0.25(+3.02%) |
Apr 21, 2003 | 8.323 | 8.331 | 8.170 | 8.229 | 3,144,342 | -0.05(-0.60%) |
Apr 17, 2003 | 8.094 | 8.305 | 8.094 | 8.279 | 4,614,096 | +0.15(+1.83%) |
Apr 16, 2003 | 8.290 | 8.293 | 8.115 | 8.130 | 7,310,810 | -0.13(-1.59%) |
Apr 15, 2003 | 8.188 | 8.290 | 8.170 | 8.261 | 5,995,623 | +0.12(+1.44%) |
Apr 14, 2003 | 8.132 | 8.156 | 8.056 | 8.144 | 7,479,055 | +0.07(+0.83%) |
Apr 11, 2003 | 8.083 | 8.170 | 7.969 | 8.077 | 4,607,598 | +0.01(+0.18%) |
Apr 10, 2003 | 7.998 | 8.068 | 7.939 | 8.062 | 5,680,676 | +0.12(+1.55%) |
Apr 09, 2003 | 8.147 | 8.276 | 7.939 | 7.939 | 6,189,516 | -0.21(-2.55%) |
Apr 08, 2003 | 8.182 | 8.191 | 8.059 | 8.147 | 5,777,109 | +0.04(+0.43%) |
Apr 07, 2003 | 8.364 | 8.451 | 8.112 | 8.112 | 5,212,188 | -0.06(-0.79%) |
Apr 04, 2003 | 8.115 | 8.211 | 8.068 | 8.176 | 4,891,769 | +0.08(+1.05%) |
Apr 03, 2003 | 8.103 | 8.165 | 7.983 | 8.092 | 5,110,625 | +0.01(+0.11%) |
Apr 02, 2003 | 8.018 | 8.135 | 8.007 | 8.083 | 4,736,176 | +0.22(+2.83%) |
Apr 01, 2003 | 7.706 | 7.893 | 7.676 | 7.861 | 5,457,716 | +0.15(+1.90%) |
Mar 31, 2003 | 7.787 | 7.811 | 7.691 | 7.714 | 6,205,246 | -0.15(-1.97%) |
Mar 28, 2003 | 7.770 | 7.904 | 7.717 | 7.869 | 4,750,539 | +0.07(+0.86%) |
Mar 27, 2003 | 7.784 | 7.861 | 7.659 | 7.802 | 3,616,592 | -0.03(-0.41%) |
Mar 26, 2003 | 7.855 | 7.881 | 7.676 | 7.834 | 5,882,433 | -0.01(-0.15%) |
Mar 25, 2003 | 7.770 | 7.904 | 7.726 | 7.846 | 5,238,861 | +0.04(+0.45%) |
Mar 24, 2003 | 7.937 | 7.966 | 7.749 | 7.811 | 5,241,938 | -0.30(-3.71%) |
Mar 21, 2003 | 8.092 | 8.112 | 7.884 | 8.112 | 6,762,986 | +0.17(+2.17%) |
Mar 20, 2003 | 7.896 | 7.998 | 7.647 | 7.939 | 7,368,601 | -0.03(-0.37%) |
Mar 19, 2003 | 7.679 | 7.977 | 7.662 | 7.969 | 7,819,649 | +0.32(+4.13%) |
Mar 18, 2003 | 7.618 | 7.720 | 7.571 | 7.653 | 5,082,242 | +0.02(+0.27%) |
Mar 17, 2003 | 7.384 | 7.659 | 7.311 | 7.632 | 8,515,885 | +0.16(+2.11%) |
Mar 14, 2003 | 7.434 | 7.580 | 7.369 | 7.475 | 6,375,543 | +0.13(+1.71%) |
Mar 13, 2003 | 7.203 | 7.349 | 7.077 | 7.349 | 10,074,890 | +0.33(+4.66%) |
Mar 12, 2003 | 7.091 | 7.176 | 6.875 | 7.021 | 9,844,066 | -0.11(-1.52%) |
Mar 11, 2003 | 7.375 | 7.442 | 7.109 | 7.129 | 7,689,362 | -0.21(-2.87%) |
Mar 10, 2003 | 7.600 | 7.603 | 7.334 | 7.340 | 3,418,596 | -0.27(-3.61%) |
Mar 07, 2003 | 7.498 | 7.662 | 7.460 | 7.615 | 5,034,367 | +0.06(+0.77%) |
Mar 06, 2003 | 7.682 | 7.682 | 7.501 | 7.556 | 6,186,096 | -0.13(-1.64%) |
Mar 05, 2003 | 7.454 | 7.682 | 7.439 | 7.682 | 6,006,908 | +0.23(+3.06%) |
Mar 04, 2003 | 7.632 | 7.638 | 7.454 | 7.454 | 5,290,155 | -0.16(-2.15%) |