Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.403 | 8.703 | 8.327 | 8.636 | 8,794,579 | +0.23(+2.77%) |
May 29, 2003 | 8.473 | 8.481 | 8.373 | 8.403 | 8,454,529 | -0.08(-0.98%) |
May 28, 2003 | 8.602 | 8.632 | 8.448 | 8.487 | 8,226,515 | -0.12(-1.34%) |
May 27, 2003 | 8.268 | 8.615 | 8.268 | 8.602 | 9,968,147 | +0.22(+2.65%) |
May 23, 2003 | 8.371 | 8.416 | 8.215 | 8.380 | 5,807,879 | +0.01(+0.11%) |
May 22, 2003 | 8.393 | 8.471 | 8.357 | 8.371 | 7,921,089 | -0.07(-0.78%) |
May 21, 2003 | 8.179 | 8.526 | 8.174 | 8.437 | 10,523,543 | +0.22(+2.64%) |
May 20, 2003 | 8.306 | 8.334 | 8.153 | 8.220 | 11,331,163 | -0.12(-1.43%) |
May 19, 2003 | 8.375 | 8.417 | 8.322 | 8.339 | 9,913,254 | -0.08(-0.95%) |
May 16, 2003 | 8.329 | 8.439 | 8.243 | 8.419 | 9,910,439 | +0.09(+1.11%) |
May 15, 2003 | 8.323 | 8.368 | 8.235 | 8.327 | 8,070,283 | +0.01(+0.06%) |
May 14, 2003 | 8.167 | 8.393 | 8.101 | 8.322 | 11,851,935 | +0.16(+1.96%) |
May 13, 2003 | 8.084 | 8.172 | 7.995 | 8.162 | 8,708,159 | +0.08(+0.97%) |
May 12, 2003 | 7.966 | 8.162 | 7.934 | 8.084 | 8,544,327 | +0.09(+1.18%) |
May 09, 2003 | 7.940 | 8.043 | 7.815 | 7.989 | 6,197,191 | +0.10(+1.26%) |
May 08, 2003 | 7.993 | 8.016 | 7.815 | 7.890 | 11,315,680 | -0.12(-1.46%) |
May 07, 2003 | 7.941 | 8.075 | 7.856 | 8.007 | 11,283,589 | +0.07(+0.83%) |
May 06, 2003 | 7.755 | 7.984 | 7.739 | 7.941 | 10,648,247 | +0.19(+2.40%) |
May 05, 2003 | 7.689 | 7.810 | 7.675 | 7.755 | 7,983,300 | +0.05(+0.62%) |
May 02, 2003 | 7.565 | 7.730 | 7.522 | 7.707 | 8,717,448 | +0.22(+2.99%) |
May 01, 2003 | 7.513 | 7.545 | 7.423 | 7.483 | 6,879,825 | +0.04(+0.48%) |
Apr 30, 2003 | 7.354 | 7.540 | 7.330 | 7.448 | 9,283,260 | +0.11(+1.53%) |
Apr 29, 2003 | 7.416 | 7.465 | 7.263 | 7.336 | 6,507,403 | -0.08(-1.08%) |
Apr 28, 2003 | 7.354 | 7.504 | 7.316 | 7.416 | 10,466,962 | +0.04(+0.58%) |
Apr 25, 2003 | 7.435 | 7.460 | 7.295 | 7.373 | 7,805,111 | -0.06(-0.84%) |
Apr 24, 2003 | 7.400 | 7.451 | 7.354 | 7.435 | 11,922,310 | +0.04(+0.48%) |
Apr 23, 2003 | 7.219 | 7.433 | 7.046 | 7.400 | 18,607,620 | +0.36(+5.10%) |
Apr 22, 2003 | 6.963 | 7.078 | 6.874 | 7.041 | 6,779,049 | +0.07(+0.94%) |
Apr 21, 2003 | 6.908 | 7.037 | 6.874 | 6.975 | 7,035,775 | +0.07(+1.00%) |
Apr 17, 2003 | 6.627 | 6.927 | 6.576 | 6.906 | 7,635,367 | +0.26(+3.93%) |
Apr 16, 2003 | 6.725 | 6.821 | 6.622 | 6.645 | 8,937,862 | -0.06(-0.93%) |
Apr 15, 2003 | 6.909 | 6.949 | 6.673 | 6.707 | 6,084,592 | -0.10(-1.54%) |
Apr 14, 2003 | 6.409 | 6.817 | 6.409 | 6.812 | 6,344,696 | +0.05(+0.74%) |
Apr 11, 2003 | 6.881 | 6.881 | 6.703 | 6.762 | 10,262,876 | -0.12(-1.73%) |
Apr 10, 2003 | 6.812 | 6.913 | 6.751 | 6.881 | 11,094,141 | +0.18(+2.76%) |
Apr 09, 2003 | 6.711 | 6.750 | 6.654 | 6.696 | 6,182,835 | +0.03(+0.43%) |
Apr 08, 2003 | 6.695 | 6.714 | 6.629 | 6.668 | 5,971,711 | -0.03(-0.40%) |
Apr 07, 2003 | 6.700 | 6.741 | 6.636 | 6.695 | 9,965,332 | -0.01(-0.08%) |
Apr 04, 2003 | 6.725 | 6.774 | 6.655 | 6.700 | 8,348,122 | -0.02(-0.32%) |
Apr 03, 2003 | 6.810 | 6.835 | 6.696 | 6.721 | 7,364,284 | -0.09(-1.30%) |
Apr 02, 2003 | 6.883 | 6.883 | 6.732 | 6.810 | 8,977,553 | -0.07(-1.06%) |
Apr 01, 2003 | 6.767 | 6.925 | 6.741 | 6.883 | 9,605,858 | +0.13(+1.95%) |
Mar 31, 2003 | 6.689 | 6.918 | 6.689 | 6.751 | 7,611,159 | -0.18(-2.61%) |
Mar 28, 2003 | 6.824 | 6.972 | 6.824 | 6.933 | 6,158,907 | +0.11(+1.61%) |
Mar 27, 2003 | 6.767 | 6.925 | 6.755 | 6.822 | 8,557,839 | +0.06(+0.81%) |
Mar 26, 2003 | 6.785 | 6.858 | 6.679 | 6.767 | 10,816,583 | -0.02(-0.26%) |
Mar 25, 2003 | 6.776 | 6.908 | 6.739 | 6.785 | 8,502,946 | +0.03(+0.39%) |
Mar 24, 2003 | 6.913 | 7.036 | 6.732 | 6.758 | 7,565,837 | -0.15(-2.24%) |
Mar 21, 2003 | 7.096 | 7.114 | 6.895 | 6.913 | 10,247,393 | -0.18(-2.55%) |
Mar 20, 2003 | 6.901 | 7.190 | 6.849 | 7.094 | 11,184,783 | +0.12(+1.65%) |
Mar 19, 2003 | 7.016 | 7.130 | 6.909 | 6.979 | 9,644,986 | -0.04(-0.53%) |
Mar 18, 2003 | 6.764 | 7.055 | 6.705 | 7.016 | 16,011,921 | +0.25(+3.73%) |
Mar 17, 2003 | 6.698 | 6.812 | 6.625 | 6.764 | 10,464,429 | +0.07(+0.98%) |
Mar 14, 2003 | 6.744 | 6.817 | 6.661 | 6.698 | 10,778,862 | -0.05(-0.68%) |
Mar 13, 2003 | 6.767 | 6.778 | 6.616 | 6.744 | 9,894,394 | +0.08(+1.20%) |
Mar 12, 2003 | 6.741 | 6.741 | 6.547 | 6.664 | 11,472,475 | -0.09(-1.32%) |
Mar 11, 2003 | 6.927 | 7.014 | 6.742 | 6.753 | 8,923,505 | -0.18(-2.64%) |
Mar 10, 2003 | 7.220 | 7.229 | 6.902 | 6.936 | 7,489,551 | -0.19(-2.72%) |
Mar 07, 2003 | 7.149 | 7.275 | 7.025 | 7.130 | 8,490,279 | -0.15(-2.00%) |
Mar 06, 2003 | 7.105 | 7.277 | 7.105 | 7.275 | 7,836,076 | +0.14(+1.97%) |
Mar 05, 2003 | 7.179 | 7.238 | 7.060 | 7.135 | 8,258,887 | -0.06(-0.81%) |
Mar 04, 2003 | 7.162 | 7.298 | 7.162 | 7.194 | 12,500,508 | -0.15(-2.06%) |