Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.790 | 7.953 | 7.683 | 7.951 | 2,463,465 | +0.14(+1.85%) |
May 29, 2003 | 8.096 | 8.170 | 7.750 | 7.806 | 2,564,631 | -0.30(-3.67%) |
May 28, 2003 | 8.274 | 8.337 | 8.088 | 8.104 | 1,429,706 | -0.17(-2.04%) |
May 27, 2003 | 8.031 | 8.288 | 7.951 | 8.272 | 1,613,361 | +0.19(+2.39%) |
May 23, 2003 | 8.224 | 8.226 | 7.980 | 8.080 | 1,617,719 | -0.18(-2.16%) |
May 22, 2003 | 8.112 | 8.369 | 8.080 | 8.258 | 1,247,919 | +0.16(+2.00%) |
May 21, 2003 | 8.104 | 8.112 | 8.035 | 8.096 | 479,370 | -0.03(-0.40%) |
May 20, 2003 | 8.227 | 8.298 | 8.009 | 8.128 | 1,757,794 | -0.10(-1.21%) |
May 19, 2003 | 8.353 | 8.354 | 8.192 | 8.227 | 1,456,787 | -0.15(-1.82%) |
May 16, 2003 | 8.459 | 8.459 | 8.320 | 8.380 | 1,006,055 | -0.08(-0.91%) |
May 15, 2003 | 8.610 | 8.611 | 8.401 | 8.457 | 1,340,057 | -0.15(-1.77%) |
May 14, 2003 | 8.631 | 8.637 | 8.497 | 8.610 | 1,046,210 | -0.02(-0.24%) |
May 13, 2003 | 8.802 | 8.859 | 8.602 | 8.631 | 930,725 | -0.19(-2.13%) |
May 12, 2003 | 8.578 | 8.835 | 8.565 | 8.818 | 951,892 | +0.22(+2.62%) |
May 09, 2003 | 8.618 | 8.706 | 8.561 | 8.594 | 596,411 | -0.01(-0.07%) |
May 08, 2003 | 8.655 | 8.757 | 8.598 | 8.600 | 570,886 | -0.05(-0.61%) |
May 07, 2003 | 8.743 | 8.743 | 8.561 | 8.653 | 1,311,108 | -0.09(-1.03%) |
May 06, 2003 | 8.836 | 8.836 | 8.433 | 8.743 | 3,703,291 | -0.09(-1.04%) |
May 05, 2003 | 9.122 | 9.122 | 8.826 | 8.835 | 1,400,446 | -0.29(-3.17%) |
May 02, 2003 | 9.154 | 9.156 | 9.016 | 9.124 | 1,143,640 | -0.03(-0.37%) |
May 01, 2003 | 9.149 | 9.181 | 9.067 | 9.157 | 1,217,725 | +0.01(+0.11%) |
Apr 30, 2003 | 9.270 | 9.270 | 9.101 | 9.148 | 497,735 | -0.12(-1.30%) |
Apr 29, 2003 | 9.140 | 9.284 | 9.132 | 9.268 | 790,338 | +0.13(+1.41%) |
Apr 28, 2003 | 9.148 | 9.189 | 9.132 | 9.140 | 698,199 | -0.01(-0.09%) |
Apr 25, 2003 | 9.109 | 9.165 | 9.003 | 9.148 | 494,000 | +0.08(+0.87%) |
Apr 24, 2003 | 9.189 | 9.262 | 8.979 | 9.069 | 964,343 | -0.12(-1.29%) |
Apr 23, 2003 | 9.172 | 9.236 | 9.075 | 9.188 | 454,467 | +0.03(+0.35%) |
Apr 22, 2003 | 8.899 | 9.156 | 8.896 | 9.156 | 910,803 | +0.26(+2.89%) |
Apr 21, 2003 | 8.969 | 9.019 | 8.870 | 8.899 | 313,147 | -0.07(-0.77%) |
Apr 17, 2003 | 8.835 | 8.977 | 8.833 | 8.968 | 485,284 | +0.17(+1.97%) |
Apr 16, 2003 | 8.939 | 8.939 | 8.709 | 8.794 | 556,567 | -0.14(-1.62%) |
Apr 15, 2003 | 8.865 | 8.963 | 8.825 | 8.939 | 446,063 | +0.07(+0.83%) |
Apr 14, 2003 | 8.867 | 8.899 | 8.790 | 8.865 | 471,899 | +0.01(+0.11%) |
Apr 11, 2003 | 8.883 | 8.968 | 8.836 | 8.855 | 387,854 | +0.02(+0.22%) |
Apr 10, 2003 | 8.658 | 8.891 | 8.642 | 8.836 | 804,968 | +0.24(+2.84%) |
Apr 09, 2003 | 8.939 | 8.949 | 8.524 | 8.592 | 1,218,970 | -0.35(-3.90%) |
Apr 08, 2003 | 8.947 | 8.952 | 8.871 | 8.941 | 487,152 | +0.04(+0.49%) |
Apr 07, 2003 | 8.851 | 8.984 | 8.833 | 8.897 | 775,085 | +0.15(+1.71%) |
Apr 04, 2003 | 8.826 | 8.878 | 8.690 | 8.748 | 511,432 | -0.10(-1.09%) |
Apr 03, 2003 | 8.682 | 8.867 | 8.666 | 8.844 | 1,142,084 | +0.27(+3.11%) |
Apr 02, 2003 | 8.463 | 8.578 | 8.463 | 8.578 | 352,368 | +0.16(+1.93%) |
Apr 01, 2003 | 8.329 | 8.473 | 8.316 | 8.415 | 466,919 | +0.09(+1.14%) |
Mar 31, 2003 | 8.431 | 8.431 | 8.312 | 8.320 | 365,130 | -0.11(-1.31%) |
Mar 28, 2003 | 8.444 | 8.457 | 8.369 | 8.431 | 267,700 | -0.02(-0.29%) |
Mar 27, 2003 | 8.377 | 8.484 | 8.316 | 8.455 | 307,232 | +0.08(+0.94%) |
Mar 26, 2003 | 8.353 | 8.417 | 8.320 | 8.377 | 247,155 | +0.01(+0.10%) |
Mar 25, 2003 | 8.433 | 8.481 | 8.337 | 8.369 | 473,144 | -0.07(-0.86%) |
Mar 24, 2003 | 8.537 | 8.552 | 8.401 | 8.441 | 324,975 | -0.12(-1.41%) |
Mar 21, 2003 | 8.320 | 8.561 | 8.311 | 8.561 | 689,483 | +0.27(+3.19%) |
Mar 20, 2003 | 8.224 | 8.301 | 8.161 | 8.296 | 304,431 | +0.05(+0.64%) |
Mar 19, 2003 | 8.240 | 8.255 | 8.182 | 8.243 | 202,642 | -0.03(-0.35%) |
Mar 18, 2003 | 8.353 | 8.367 | 8.117 | 8.272 | 901,465 | +0.19(+2.30%) |
Mar 17, 2003 | 7.806 | 8.086 | 7.805 | 8.086 | 305,676 | +0.26(+3.28%) |
Mar 14, 2003 | 7.823 | 7.848 | 7.794 | 7.829 | 361,084 | +0.03(+0.35%) |
Mar 13, 2003 | 7.660 | 7.887 | 7.660 | 7.802 | 575,244 | +0.17(+2.27%) |
Mar 12, 2003 | 7.662 | 7.681 | 7.614 | 7.628 | 408,398 | -0.04(-0.52%) |
Mar 11, 2003 | 7.646 | 7.717 | 7.619 | 7.668 | 436,413 | -0.02(-0.21%) |
Mar 10, 2003 | 7.688 | 7.760 | 7.678 | 7.684 | 275,482 | -0.04(-0.56%) |
Mar 07, 2003 | 7.806 | 7.818 | 7.715 | 7.728 | 763,257 | -0.10(-1.29%) |
Mar 06, 2003 | 7.938 | 7.938 | 7.790 | 7.829 | 666,760 | -0.11(-1.36%) |
Mar 05, 2003 | 7.859 | 7.977 | 7.859 | 7.937 | 432,989 | +0.08(+0.96%) |
Mar 04, 2003 | 8.072 | 8.072 | 7.798 | 7.861 | 681,701 | -0.23(-2.82%) |