Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.105 | 8.246 | 8.103 | 8.241 | 5,762,018 | +0.18(+2.20%) |
May 29, 2003 | 8.227 | 8.303 | 8.041 | 8.063 | 12,143,534 | -0.14(-1.72%) |
May 28, 2003 | 8.503 | 8.503 | 8.182 | 8.205 | 8,763,588 | -0.10(-1.18%) |
May 27, 2003 | 8.227 | 8.341 | 8.176 | 8.303 | 9,472,116 | +0.06(+0.76%) |
May 23, 2003 | 8.359 | 8.359 | 8.188 | 8.241 | 5,788,515 | -0.11(-1.31%) |
May 22, 2003 | 8.193 | 8.369 | 8.188 | 8.350 | 6,645,425 | +0.16(+1.91%) |
May 21, 2003 | 8.176 | 8.275 | 8.139 | 8.193 | 6,556,925 | +0.00(+0.00%) |
May 20, 2003 | 8.210 | 8.273 | 8.086 | 8.193 | 8,735,502 | -0.04(-0.44%) |
May 19, 2003 | 8.371 | 8.388 | 8.222 | 8.229 | 5,262,816 | -0.15(-1.78%) |
May 16, 2003 | 8.424 | 8.463 | 8.331 | 8.378 | 7,421,255 | -0.05(-0.54%) |
May 15, 2003 | 8.416 | 8.463 | 8.346 | 8.424 | 8,320,030 | +0.03(+0.31%) |
May 14, 2003 | 8.331 | 8.433 | 8.316 | 8.397 | 10,270,203 | +0.06(+0.72%) |
May 13, 2003 | 8.576 | 8.586 | 8.086 | 8.337 | 19,798,492 | -0.10(-1.16%) |
May 12, 2003 | 8.482 | 8.569 | 8.359 | 8.435 | 18,308,306 | +0.04(+0.49%) |
May 09, 2003 | 8.265 | 8.465 | 8.263 | 8.393 | 10,898,709 | +0.15(+1.88%) |
May 08, 2003 | 8.293 | 8.307 | 8.152 | 8.239 | 5,491,220 | -0.12(-1.44%) |
May 07, 2003 | 8.303 | 8.441 | 8.265 | 8.359 | 7,826,657 | +0.06(+0.75%) |
May 06, 2003 | 8.303 | 8.341 | 8.167 | 8.297 | 8,575,990 | -0.01(-0.07%) |
May 05, 2003 | 8.303 | 8.418 | 8.258 | 8.303 | 4,656,037 | +0.01(+0.11%) |
May 02, 2003 | 8.165 | 8.322 | 8.165 | 8.293 | 6,186,499 | +0.13(+1.59%) |
May 01, 2003 | 8.309 | 8.310 | 8.067 | 8.163 | 6,793,278 | -0.15(-1.75%) |
Apr 30, 2003 | 8.237 | 8.386 | 8.141 | 8.309 | 6,839,382 | +0.07(+0.82%) |
Apr 29, 2003 | 8.225 | 8.269 | 8.131 | 8.241 | 8,022,204 | +0.03(+0.39%) |
Apr 28, 2003 | 8.058 | 8.250 | 8.010 | 8.209 | 6,498,632 | +0.15(+1.87%) |
Apr 25, 2003 | 8.105 | 8.105 | 7.946 | 8.058 | 5,853,167 | -0.02(-0.30%) |
Apr 24, 2003 | 8.076 | 8.209 | 8.054 | 8.082 | 7,396,877 | -0.04(-0.44%) |
Apr 23, 2003 | 8.078 | 8.182 | 7.992 | 8.118 | 11,544,174 | +0.06(+0.77%) |
Apr 22, 2003 | 7.782 | 8.114 | 7.735 | 8.056 | 5,889,733 | +0.27(+3.49%) |
Apr 21, 2003 | 7.861 | 7.886 | 7.737 | 7.784 | 3,629,546 | -0.08(-0.98%) |
Apr 17, 2003 | 7.642 | 7.907 | 7.584 | 7.861 | 6,553,746 | +0.28(+3.66%) |
Apr 16, 2003 | 7.774 | 7.841 | 7.574 | 7.584 | 4,805,480 | -0.13(-1.71%) |
Apr 15, 2003 | 7.741 | 7.773 | 7.642 | 7.716 | 7,048,178 | -0.05(-0.58%) |
Apr 14, 2003 | 7.725 | 7.807 | 7.540 | 7.761 | 9,105,928 | +0.04(+0.46%) |
Apr 11, 2003 | 7.886 | 7.967 | 7.710 | 7.725 | 6,926,292 | -0.08(-0.99%) |
Apr 10, 2003 | 7.754 | 7.831 | 7.725 | 7.803 | 6,061,963 | +0.05(+0.63%) |
Apr 09, 2003 | 7.920 | 7.961 | 7.746 | 7.754 | 9,752,983 | -0.17(-2.10%) |
Apr 08, 2003 | 7.782 | 7.920 | 7.684 | 7.920 | 6,524,599 | +0.14(+1.77%) |
Apr 07, 2003 | 8.001 | 8.067 | 7.774 | 7.782 | 5,424,977 | +0.01(+0.10%) |
Apr 04, 2003 | 7.918 | 7.922 | 7.758 | 7.774 | 5,219,361 | -0.05(-0.63%) |
Apr 03, 2003 | 7.829 | 7.973 | 7.816 | 7.824 | 7,969,211 | -0.01(-0.07%) |
Apr 02, 2003 | 7.633 | 7.895 | 7.614 | 7.829 | 11,121,813 | +0.39(+5.20%) |
Apr 01, 2003 | 7.408 | 7.454 | 7.325 | 7.442 | 8,362,955 | +0.03(+0.46%) |
Mar 31, 2003 | 7.388 | 7.422 | 7.252 | 7.408 | 7,788,502 | -0.07(-0.91%) |
Mar 28, 2003 | 7.491 | 7.531 | 7.439 | 7.476 | 1,642,808 | -0.05(-0.60%) |
Mar 27, 2003 | 7.501 | 7.576 | 7.363 | 7.522 | 5,039,182 | -0.03(-0.40%) |
Mar 26, 2003 | 7.725 | 7.725 | 7.467 | 7.552 | 8,759,879 | -0.17(-2.25%) |
Mar 25, 2003 | 7.618 | 7.742 | 7.529 | 7.725 | 8,159,988 | +0.11(+1.46%) |
Mar 24, 2003 | 7.990 | 7.990 | 7.607 | 7.614 | 9,130,306 | -0.52(-6.36%) |
Mar 21, 2003 | 7.888 | 8.265 | 7.831 | 8.131 | 10,409,576 | +0.37(+4.82%) |
Mar 20, 2003 | 7.731 | 7.782 | 7.605 | 7.758 | 8,314,730 | +0.03(+0.34%) |
Mar 19, 2003 | 7.780 | 7.791 | 7.624 | 7.731 | 7,181,722 | -0.02(-0.22%) |
Mar 18, 2003 | 7.784 | 7.820 | 7.671 | 7.748 | 11,997,801 | +0.04(+0.46%) |
Mar 17, 2003 | 7.405 | 7.735 | 7.310 | 7.712 | 13,386,239 | +0.31(+4.15%) |
Mar 14, 2003 | 7.388 | 7.484 | 7.348 | 7.405 | 9,933,162 | +0.02(+0.28%) |
Mar 13, 2003 | 7.265 | 7.410 | 7.265 | 7.384 | 19,224,038 | +0.22(+3.08%) |
Mar 12, 2003 | 7.344 | 7.548 | 7.088 | 7.163 | 8,840,959 | -0.19(-2.57%) |
Mar 11, 2003 | 7.425 | 7.467 | 7.288 | 7.352 | 7,984,579 | -0.07(-0.99%) |
Mar 10, 2003 | 7.559 | 7.586 | 7.397 | 7.425 | 6,019,038 | -0.18(-2.38%) |
Mar 07, 2003 | 7.388 | 7.680 | 7.388 | 7.607 | 6,406,423 | +0.10(+1.38%) |
Mar 06, 2003 | 7.608 | 7.627 | 7.497 | 7.503 | 8,927,869 | -0.19(-2.45%) |
Mar 05, 2003 | 7.503 | 7.691 | 7.503 | 7.691 | 8,866,926 | +0.17(+2.28%) |
Mar 04, 2003 | 7.735 | 7.735 | 7.463 | 7.520 | 8,327,449 | -0.22(-2.83%) |