Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.574 | 8.684 | 8.572 | 8.674 | 8,134,452 | +0.10(+1.19%) |
May 29, 2003 | 8.743 | 8.764 | 8.514 | 8.572 | 8,703,864 | -0.17(-1.95%) |
May 28, 2003 | 8.812 | 8.842 | 8.735 | 8.743 | 10,083,453 | -0.16(-1.78%) |
May 27, 2003 | 8.811 | 8.903 | 8.716 | 8.901 | 9,752,628 | +0.09(+1.03%) |
May 23, 2003 | 8.619 | 8.835 | 8.618 | 8.811 | 10,675,017 | +0.23(+2.73%) |
May 22, 2003 | 8.481 | 8.587 | 8.476 | 8.576 | 8,727,106 | +0.10(+1.14%) |
May 21, 2003 | 8.537 | 8.538 | 8.479 | 8.480 | 17,389,208 | -0.15(-1.77%) |
May 20, 2003 | 8.598 | 8.640 | 8.559 | 8.633 | 7,104,573 | +0.11(+1.29%) |
May 19, 2003 | 8.510 | 8.557 | 8.413 | 8.523 | 5,901,109 | +0.00(+0.02%) |
May 16, 2003 | 8.381 | 8.537 | 8.370 | 8.521 | 5,862,979 | +0.18(+2.11%) |
May 15, 2003 | 8.282 | 8.360 | 8.247 | 8.345 | 4,910,086 | +0.09(+1.07%) |
May 14, 2003 | 8.227 | 8.261 | 8.194 | 8.257 | 3,155,005 | +0.04(+0.45%) |
May 13, 2003 | 8.234 | 8.246 | 8.183 | 8.220 | 3,415,743 | -0.03(-0.33%) |
May 12, 2003 | 8.147 | 8.254 | 8.123 | 8.247 | 2,850,326 | +0.08(+0.94%) |
May 09, 2003 | 8.158 | 8.191 | 8.112 | 8.170 | 3,201,125 | +0.05(+0.64%) |
May 08, 2003 | 8.100 | 8.163 | 8.084 | 8.118 | 2,760,629 | -0.02(-0.20%) |
May 07, 2003 | 8.181 | 8.184 | 8.090 | 8.134 | 4,278,213 | -0.05(-0.57%) |
May 06, 2003 | 8.191 | 8.218 | 8.140 | 8.181 | 3,393,228 | -0.00(-0.03%) |
May 05, 2003 | 8.199 | 8.227 | 8.121 | 8.184 | 2,953,096 | +0.02(+0.20%) |
May 02, 2003 | 8.073 | 8.168 | 8.071 | 8.168 | 3,469,489 | +0.04(+0.54%) |
May 01, 2003 | 8.125 | 8.206 | 8.013 | 8.123 | 3,776,347 | -0.02(-0.30%) |
Apr 30, 2003 | 8.192 | 8.206 | 8.125 | 8.148 | 5,180,629 | -0.01(-0.17%) |
Apr 29, 2003 | 8.192 | 8.203 | 8.132 | 8.162 | 4,568,366 | -0.02(-0.25%) |
Apr 28, 2003 | 8.082 | 8.191 | 8.081 | 8.183 | 3,395,770 | +0.08(+1.02%) |
Apr 25, 2003 | 8.220 | 8.232 | 8.090 | 8.100 | 5,774,735 | -0.10(-1.19%) |
Apr 24, 2003 | 8.062 | 8.246 | 8.062 | 8.198 | 5,082,217 | +0.09(+1.12%) |
Apr 23, 2003 | 8.078 | 8.112 | 7.983 | 8.107 | 6,174,558 | +0.05(+0.65%) |
Apr 22, 2003 | 8.000 | 8.077 | 7.972 | 8.055 | 6,671,340 | -0.01(-0.10%) |
Apr 21, 2003 | 8.130 | 8.141 | 8.060 | 8.063 | 4,895,560 | -0.01(-0.17%) |
Apr 17, 2003 | 8.048 | 8.088 | 7.978 | 8.077 | 3,399,765 | +0.03(+0.43%) |
Apr 16, 2003 | 8.055 | 8.095 | 7.990 | 8.042 | 6,218,861 | +0.06(+0.78%) |
Apr 15, 2003 | 7.943 | 8.006 | 7.877 | 7.980 | 4,586,161 | +0.10(+1.33%) |
Apr 14, 2003 | 7.811 | 7.880 | 7.810 | 7.876 | 3,986,971 | +0.08(+0.99%) |
Apr 11, 2003 | 7.905 | 7.913 | 7.777 | 7.799 | 5,060,791 | -0.02(-0.30%) |
Apr 10, 2003 | 7.770 | 7.827 | 7.731 | 7.822 | 3,368,171 | +0.09(+1.21%) |
Apr 09, 2003 | 7.855 | 7.874 | 7.687 | 7.728 | 5,594,252 | -0.02(-0.28%) |
Apr 08, 2003 | 7.777 | 7.812 | 7.732 | 7.750 | 2,855,774 | +0.02(+0.25%) |
Apr 07, 2003 | 7.788 | 7.867 | 7.731 | 7.731 | 3,988,787 | -0.02(-0.20%) |
Apr 04, 2003 | 7.611 | 7.746 | 7.602 | 7.746 | 4,065,410 | +0.13(+1.77%) |
Apr 03, 2003 | 7.690 | 7.704 | 7.569 | 7.611 | 4,614,849 | -0.04(-0.56%) |
Apr 02, 2003 | 7.765 | 7.774 | 7.635 | 7.654 | 3,520,329 | -0.01(-0.16%) |
Apr 01, 2003 | 7.624 | 7.697 | 7.538 | 7.666 | 6,940,794 | +0.04(+0.56%) |
Mar 31, 2003 | 7.708 | 7.708 | 7.593 | 7.624 | 4,861,788 | -0.09(-1.14%) |
Mar 28, 2003 | 7.669 | 7.738 | 7.669 | 7.712 | 3,046,062 | -0.00(-0.04%) |
Mar 27, 2003 | 7.677 | 7.760 | 7.604 | 7.715 | 3,786,515 | +0.04(+0.48%) |
Mar 26, 2003 | 7.713 | 7.778 | 7.670 | 7.677 | 3,561,365 | -0.04(-0.46%) |
Mar 25, 2003 | 7.669 | 7.743 | 7.624 | 7.713 | 3,970,992 | +0.04(+0.57%) |
Mar 24, 2003 | 7.745 | 7.772 | 7.598 | 7.669 | 3,432,085 | -0.14(-1.83%) |
Mar 21, 2003 | 7.779 | 7.812 | 7.728 | 7.812 | 5,415,221 | +0.06(+0.73%) |
Mar 20, 2003 | 7.681 | 7.759 | 7.635 | 7.756 | 3,812,298 | +0.06(+0.75%) |
Mar 19, 2003 | 7.704 | 7.704 | 7.599 | 7.698 | 3,779,978 | +0.04(+0.56%) |
Mar 18, 2003 | 7.600 | 7.669 | 7.573 | 7.655 | 5,255,074 | +0.09(+1.13%) |
Mar 17, 2003 | 7.469 | 7.570 | 7.469 | 7.570 | 5,696,659 | +0.10(+1.35%) |
Mar 14, 2003 | 7.483 | 7.501 | 7.435 | 7.469 | 5,367,286 | +0.02(+0.30%) |
Mar 13, 2003 | 7.566 | 7.571 | 7.421 | 7.447 | 8,512,850 | -0.00(-0.06%) |
Mar 12, 2003 | 7.503 | 7.537 | 7.370 | 7.452 | 8,014,251 | -0.06(-0.75%) |
Mar 11, 2003 | 7.549 | 7.600 | 7.496 | 7.508 | 5,290,662 | +0.00(+0.04%) |
Mar 10, 2003 | 7.575 | 7.621 | 7.469 | 7.505 | 5,849,543 | -0.17(-2.22%) |
Mar 07, 2003 | 7.593 | 7.704 | 7.545 | 7.676 | 7,257,457 | +0.08(+1.11%) |
Mar 06, 2003 | 7.544 | 7.646 | 7.465 | 7.592 | 5,638,919 | +0.05(+0.64%) |
Mar 05, 2003 | 7.454 | 7.544 | 7.391 | 7.544 | 6,604,885 | +0.12(+1.65%) |
Mar 04, 2003 | 7.496 | 7.519 | 7.421 | 7.421 | 2,436,704 | -0.05(-0.61%) |