Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.415 | 8.494 | 8.400 | 8.494 | 1,239,288 | +0.09(+1.13%) |
May 29, 2003 | 8.496 | 8.564 | 8.361 | 8.400 | 1,590,640 | -0.12(-1.36%) |
May 28, 2003 | 8.512 | 8.549 | 8.396 | 8.516 | 1,740,739 | +0.02(+0.18%) |
May 27, 2003 | 8.305 | 8.535 | 8.283 | 8.500 | 1,720,071 | +0.20(+2.35%) |
May 23, 2003 | 8.270 | 8.392 | 8.225 | 8.305 | 1,415,739 | +0.01(+0.16%) |
May 22, 2003 | 8.208 | 8.305 | 8.167 | 8.291 | 1,379,829 | +0.08(+0.92%) |
May 21, 2003 | 8.100 | 8.243 | 8.032 | 8.216 | 2,549,364 | +0.16(+2.04%) |
May 20, 2003 | 8.409 | 8.442 | 7.966 | 8.051 | 4,733,684 | -0.35(-4.15%) |
May 19, 2003 | 8.506 | 8.709 | 8.371 | 8.400 | 1,317,826 | -0.13(-1.54%) |
May 16, 2003 | 8.384 | 8.531 | 8.351 | 8.531 | 1,767,607 | +0.11(+1.36%) |
May 15, 2003 | 8.361 | 8.421 | 8.320 | 8.417 | 2,200,854 | +0.09(+1.02%) |
May 14, 2003 | 8.287 | 8.369 | 8.262 | 8.332 | 1,332,035 | +0.04(+0.54%) |
May 13, 2003 | 8.322 | 8.353 | 8.245 | 8.287 | 1,021,760 | -0.08(-0.93%) |
May 12, 2003 | 8.243 | 8.371 | 8.192 | 8.365 | 1,132,849 | +0.11(+1.34%) |
May 09, 2003 | 8.204 | 8.283 | 8.192 | 8.254 | 1,021,244 | +0.05(+0.61%) |
May 08, 2003 | 8.376 | 8.378 | 8.204 | 8.204 | 1,791,891 | -0.20(-2.33%) |
May 07, 2003 | 8.251 | 8.405 | 8.206 | 8.400 | 2,905,365 | +0.11(+1.33%) |
May 06, 2003 | 8.328 | 8.411 | 8.254 | 8.289 | 876,053 | -0.06(-0.67%) |
May 05, 2003 | 8.419 | 8.440 | 8.274 | 8.345 | 846,343 | -0.03(-0.39%) |
May 02, 2003 | 8.254 | 8.409 | 8.243 | 8.378 | 1,576,947 | +0.12(+1.50%) |
May 01, 2003 | 8.289 | 8.316 | 8.187 | 8.254 | 1,765,023 | -0.04(-0.47%) |
Apr 30, 2003 | 8.096 | 8.336 | 8.067 | 8.293 | 1,851,311 | +0.20(+2.46%) |
Apr 29, 2003 | 8.208 | 8.225 | 8.086 | 8.094 | 1,617,508 | -0.09(-1.11%) |
Apr 28, 2003 | 8.094 | 8.243 | 8.086 | 8.185 | 2,162,619 | +0.13(+1.61%) |
Apr 25, 2003 | 8.100 | 8.113 | 8.026 | 8.055 | 1,951,808 | +0.02(+0.19%) |
Apr 24, 2003 | 8.076 | 8.187 | 8.040 | 8.040 | 1,746,681 | -0.04(-0.46%) |
Apr 23, 2003 | 8.032 | 8.173 | 7.943 | 8.076 | 6,363,335 | +0.06(+0.80%) |
Apr 22, 2003 | 7.862 | 8.032 | 7.842 | 8.012 | 2,757,591 | +0.15(+1.92%) |
Apr 21, 2003 | 7.931 | 7.945 | 7.838 | 7.862 | 1,883,088 | -0.04(-0.51%) |
Apr 17, 2003 | 7.887 | 7.935 | 7.875 | 7.902 | 1,584,181 | +0.05(+0.67%) |
Apr 16, 2003 | 8.030 | 8.071 | 7.831 | 7.850 | 1,652,901 | -0.16(-2.05%) |
Apr 15, 2003 | 7.900 | 8.043 | 7.838 | 8.014 | 1,226,371 | +0.11(+1.45%) |
Apr 14, 2003 | 7.848 | 7.918 | 7.848 | 7.900 | 1,287,082 | +0.09(+1.16%) |
Apr 11, 2003 | 7.908 | 7.972 | 7.784 | 7.809 | 1,668,402 | -0.10(-1.25%) |
Apr 10, 2003 | 7.699 | 7.908 | 7.664 | 7.908 | 1,754,173 | +0.23(+2.97%) |
Apr 09, 2003 | 7.879 | 7.954 | 7.647 | 7.680 | 1,624,225 | -0.18(-2.29%) |
Apr 08, 2003 | 7.974 | 7.980 | 7.771 | 7.860 | 853,835 | -0.06(-0.71%) |
Apr 07, 2003 | 7.983 | 8.129 | 7.896 | 7.916 | 1,261,506 | +0.08(+1.06%) |
Apr 04, 2003 | 7.896 | 8.003 | 7.732 | 7.832 | 1,129,749 | -0.00(-0.05%) |
Apr 03, 2003 | 7.935 | 7.954 | 7.834 | 7.836 | 1,100,556 | -0.10(-1.24%) |
Apr 02, 2003 | 7.771 | 7.985 | 7.743 | 7.935 | 2,142,210 | +0.26(+3.33%) |
Apr 01, 2003 | 7.769 | 7.778 | 7.596 | 7.680 | 1,835,810 | -0.09(-1.12%) |
Mar 31, 2003 | 7.736 | 7.803 | 7.563 | 7.767 | 1,504,093 | +0.03(+0.40%) |
Mar 28, 2003 | 7.803 | 7.803 | 7.713 | 7.736 | 1,402,563 | -0.09(-1.09%) |
Mar 27, 2003 | 7.858 | 7.863 | 7.769 | 7.821 | 1,455,783 | -0.05(-0.69%) |
Mar 26, 2003 | 7.896 | 7.983 | 7.774 | 7.875 | 1,350,636 | -0.02(-0.27%) |
Mar 25, 2003 | 7.819 | 7.954 | 7.800 | 7.896 | 1,521,919 | +0.07(+0.89%) |
Mar 24, 2003 | 8.032 | 8.032 | 7.776 | 7.827 | 2,282,233 | -0.30(-3.67%) |
Mar 21, 2003 | 7.829 | 8.132 | 7.776 | 8.125 | 1,814,626 | +0.35(+4.56%) |
Mar 20, 2003 | 7.670 | 7.782 | 7.579 | 7.771 | 1,645,667 | +0.11(+1.41%) |
Mar 19, 2003 | 7.587 | 7.682 | 7.558 | 7.662 | 1,265,639 | +0.06(+0.76%) |
Mar 18, 2003 | 7.354 | 7.625 | 7.322 | 7.604 | 2,159,260 | +0.29(+3.91%) |
Mar 17, 2003 | 7.142 | 7.353 | 7.082 | 7.318 | 2,384,022 | +0.19(+2.66%) |
Mar 14, 2003 | 7.134 | 7.252 | 7.060 | 7.128 | 1,383,704 | +0.04(+0.60%) |
Mar 13, 2003 | 6.996 | 7.103 | 6.946 | 7.085 | 2,606,975 | +0.17(+2.43%) |
Mar 12, 2003 | 6.967 | 7.045 | 6.873 | 6.917 | 1,259,956 | -0.07(-1.02%) |
Mar 11, 2003 | 6.977 | 7.043 | 6.925 | 6.989 | 2,015,620 | +0.03(+0.50%) |
Mar 10, 2003 | 6.987 | 7.045 | 6.925 | 6.954 | 1,647,992 | -0.05(-0.66%) |
Mar 07, 2003 | 6.847 | 7.018 | 6.784 | 7.000 | 1,620,866 | +0.11(+1.54%) |
Mar 06, 2003 | 6.861 | 6.921 | 6.774 | 6.894 | 2,056,955 | +0.03(+0.48%) |
Mar 05, 2003 | 6.813 | 6.880 | 6.778 | 6.861 | 1,841,752 | +0.01(+0.08%) |
Mar 04, 2003 | 6.983 | 6.987 | 6.840 | 6.855 | 2,139,368 | -0.14(-2.02%) |