Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.454 | 8.678 | 8.418 | 8.659 | 4,460,300 | +0.25(+2.93%) |
May 29, 2003 | 8.551 | 8.574 | 8.371 | 8.413 | 5,249,372 | -0.15(-1.71%) |
May 28, 2003 | 8.751 | 8.751 | 8.548 | 8.559 | 4,525,155 | -0.19(-2.19%) |
May 27, 2003 | 8.654 | 8.768 | 8.564 | 8.751 | 5,697,954 | +0.10(+1.12%) |
May 23, 2003 | 8.643 | 8.676 | 8.574 | 8.654 | 6,343,204 | -0.00(-0.06%) |
May 22, 2003 | 8.574 | 8.679 | 8.509 | 8.659 | 8,042,351 | +0.15(+1.76%) |
May 21, 2003 | 8.061 | 8.509 | 8.060 | 8.509 | 8,136,031 | +0.45(+5.58%) |
May 20, 2003 | 8.045 | 8.121 | 8.005 | 8.060 | 3,262,279 | +0.01(+0.19%) |
May 19, 2003 | 8.110 | 8.210 | 8.043 | 8.045 | 4,280,446 | -0.10(-1.21%) |
May 16, 2003 | 8.193 | 8.221 | 8.105 | 8.143 | 2,903,473 | -0.03(-0.33%) |
May 15, 2003 | 8.210 | 8.211 | 8.103 | 8.170 | 4,883,961 | +0.00(+0.02%) |
May 14, 2003 | 8.066 | 8.175 | 8.036 | 8.168 | 5,335,846 | +0.13(+1.66%) |
May 13, 2003 | 7.962 | 8.103 | 7.910 | 8.035 | 5,712,366 | +0.07(+0.92%) |
May 12, 2003 | 7.882 | 7.975 | 7.793 | 7.962 | 8,614,339 | +0.08(+1.01%) |
May 09, 2003 | 7.727 | 7.882 | 7.685 | 7.882 | 10,966,242 | +0.18(+2.31%) |
May 08, 2003 | 7.827 | 7.868 | 7.627 | 7.703 | 7,915,343 | -0.04(-0.52%) |
May 07, 2003 | 7.610 | 7.795 | 7.535 | 7.743 | 6,249,824 | +0.14(+1.82%) |
May 06, 2003 | 7.798 | 7.813 | 7.604 | 7.605 | 4,350,106 | -0.18(-2.29%) |
May 05, 2003 | 7.858 | 7.893 | 7.710 | 7.783 | 7,746,299 | -0.06(-0.76%) |
May 02, 2003 | 7.777 | 7.883 | 7.752 | 7.843 | 4,309,871 | +0.09(+1.18%) |
May 01, 2003 | 7.865 | 7.943 | 7.752 | 7.752 | 4,183,464 | -0.12(-1.48%) |
Apr 30, 2003 | 7.840 | 7.893 | 7.810 | 7.868 | 6,944,616 | +0.03(+0.36%) |
Apr 29, 2003 | 8.063 | 8.070 | 7.833 | 7.840 | 5,003,162 | -0.22(-2.77%) |
Apr 28, 2003 | 8.101 | 8.126 | 8.061 | 8.063 | 4,662,372 | -0.04(-0.47%) |
Apr 25, 2003 | 8.160 | 8.160 | 8.028 | 8.101 | 21,476,696 | -0.06(-0.71%) |
Apr 24, 2003 | 8.251 | 8.305 | 8.123 | 8.160 | 3,662,520 | -0.08(-1.01%) |
Apr 23, 2003 | 8.268 | 8.335 | 8.201 | 8.243 | 4,130,919 | -0.02(-0.26%) |
Apr 22, 2003 | 8.093 | 8.265 | 8.043 | 8.265 | 2,852,129 | +0.13(+1.62%) |
Apr 21, 2003 | 7.993 | 8.138 | 7.988 | 8.133 | 2,120,406 | +0.14(+1.75%) |
Apr 17, 2003 | 7.935 | 8.061 | 7.912 | 7.993 | 3,535,812 | +0.09(+1.14%) |
Apr 16, 2003 | 7.902 | 8.017 | 7.860 | 7.903 | 3,245,765 | -0.09(-1.10%) |
Apr 15, 2003 | 7.902 | 7.997 | 7.837 | 7.992 | 2,755,147 | +0.09(+1.14%) |
Apr 14, 2003 | 7.818 | 7.902 | 7.798 | 7.902 | 2,335,990 | +0.06(+0.74%) |
Apr 11, 2003 | 7.777 | 7.843 | 7.735 | 7.843 | 3,241,261 | +0.04(+0.47%) |
Apr 10, 2003 | 7.637 | 7.807 | 7.627 | 7.807 | 4,926,897 | +0.21(+2.81%) |
Apr 09, 2003 | 7.594 | 7.660 | 7.577 | 7.594 | 2,904,674 | +0.04(+0.60%) |
Apr 08, 2003 | 7.705 | 7.713 | 7.549 | 7.549 | 3,854,083 | -0.19(-2.45%) |
Apr 07, 2003 | 7.810 | 7.833 | 7.718 | 7.738 | 2,961,122 | -0.05(-0.66%) |
Apr 04, 2003 | 7.877 | 7.902 | 7.762 | 7.790 | 2,542,866 | -0.06(-0.81%) |
Apr 03, 2003 | 7.960 | 7.993 | 7.808 | 7.853 | 2,671,075 | -0.11(-1.34%) |
Apr 02, 2003 | 8.058 | 8.058 | 7.943 | 7.960 | 2,825,407 | -0.10(-1.22%) |
Apr 01, 2003 | 8.030 | 8.076 | 7.962 | 8.058 | 2,088,879 | +0.03(+0.35%) |
Mar 31, 2003 | 8.093 | 8.093 | 7.957 | 8.030 | 3,091,734 | -0.06(-0.76%) |
Mar 28, 2003 | 8.056 | 8.171 | 8.056 | 8.091 | 3,125,963 | +0.03(+0.43%) |
Mar 27, 2003 | 7.942 | 8.101 | 7.915 | 8.056 | 3,849,279 | +0.11(+1.43%) |
Mar 26, 2003 | 7.910 | 7.968 | 7.843 | 7.943 | 3,675,731 | +0.05(+0.63%) |
Mar 25, 2003 | 7.860 | 8.002 | 7.852 | 7.893 | 2,717,014 | +0.04(+0.49%) |
Mar 24, 2003 | 7.912 | 8.030 | 7.800 | 7.855 | 4,053,153 | -0.06(-0.72%) |
Mar 21, 2003 | 8.235 | 8.235 | 7.910 | 7.912 | 4,285,250 | -0.23(-2.82%) |
Mar 20, 2003 | 7.968 | 8.166 | 7.938 | 8.141 | 5,001,060 | +0.17(+2.17%) |
Mar 19, 2003 | 8.070 | 8.098 | 7.968 | 7.968 | 6,033,640 | -0.10(-1.24%) |
Mar 18, 2003 | 7.837 | 8.110 | 7.748 | 8.068 | 6,377,133 | +0.23(+2.98%) |
Mar 17, 2003 | 7.910 | 8.010 | 7.835 | 7.835 | 4,847,630 | -0.08(-1.05%) |
Mar 14, 2003 | 7.955 | 7.998 | 7.878 | 7.918 | 5,605,775 | -0.04(-0.46%) |
Mar 13, 2003 | 8.143 | 8.176 | 7.955 | 7.955 | 4,336,294 | -0.17(-2.09%) |
Mar 12, 2003 | 8.186 | 8.186 | 7.943 | 8.125 | 4,611,328 | -0.06(-0.73%) |
Mar 11, 2003 | 8.270 | 8.300 | 8.160 | 8.185 | 4,004,811 | -0.06(-0.77%) |
Mar 10, 2003 | 8.311 | 8.358 | 8.226 | 8.248 | 4,911,284 | -0.06(-0.74%) |
Mar 07, 2003 | 8.210 | 8.335 | 8.210 | 8.310 | 5,306,420 | +0.02(+0.20%) |
Mar 06, 2003 | 8.226 | 8.318 | 8.168 | 8.293 | 4,442,585 | +0.05(+0.61%) |
Mar 05, 2003 | 8.143 | 8.283 | 8.140 | 8.243 | 3,633,395 | +0.10(+1.23%) |
Mar 04, 2003 | 8.226 | 8.226 | 8.101 | 8.143 | 2,820,302 | -0.02(-0.24%) |