Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.734 | 7.853 | 7.564 | 7.757 | 4,502,327 | +0.01(+0.15%) |
May 29, 2003 | 7.819 | 7.887 | 7.720 | 7.745 | 2,271,813 | -0.06(-0.80%) |
May 28, 2003 | 7.765 | 7.830 | 7.697 | 7.808 | 2,879,300 | +0.06(+0.73%) |
May 27, 2003 | 7.522 | 7.751 | 7.479 | 7.751 | 2,735,988 | +0.22(+2.86%) |
May 23, 2003 | 7.578 | 7.592 | 7.505 | 7.536 | 1,946,360 | -0.08(-1.08%) |
May 22, 2003 | 7.663 | 7.677 | 7.561 | 7.618 | 2,582,793 | -0.06(-0.81%) |
May 21, 2003 | 7.697 | 7.717 | 7.607 | 7.680 | 2,473,720 | -0.06(-0.77%) |
May 20, 2003 | 7.743 | 7.842 | 7.706 | 7.740 | 2,406,300 | +0.02(+0.26%) |
May 19, 2003 | 7.904 | 7.921 | 7.700 | 7.720 | 1,933,300 | -0.27(-3.37%) |
May 16, 2003 | 7.961 | 8.003 | 7.904 | 7.989 | 1,689,740 | +0.01(+0.18%) |
May 15, 2003 | 7.961 | 7.992 | 7.904 | 7.975 | 2,306,758 | +0.05(+0.68%) |
May 14, 2003 | 7.927 | 7.961 | 7.825 | 7.921 | 1,981,306 | +0.02(+0.29%) |
May 13, 2003 | 7.961 | 8.000 | 7.881 | 7.898 | 2,010,957 | -0.07(-0.92%) |
May 12, 2003 | 7.833 | 8.031 | 7.796 | 7.972 | 2,591,264 | +0.14(+1.81%) |
May 09, 2003 | 7.833 | 7.876 | 7.745 | 7.830 | 1,527,367 | +0.11(+1.39%) |
May 08, 2003 | 7.762 | 7.864 | 7.675 | 7.723 | 1,364,641 | -0.08(-1.05%) |
May 07, 2003 | 7.873 | 7.913 | 7.791 | 7.805 | 1,497,010 | -0.07(-0.86%) |
May 06, 2003 | 7.754 | 7.896 | 7.754 | 7.873 | 2,393,593 | +0.14(+1.79%) |
May 05, 2003 | 7.850 | 7.850 | 7.720 | 7.734 | 2,407,712 | -0.12(-1.48%) |
May 02, 2003 | 7.762 | 7.881 | 7.762 | 7.850 | 1,330,754 | +0.04(+0.54%) |
May 01, 2003 | 7.873 | 7.873 | 7.663 | 7.808 | 2,060,021 | -0.09(-1.15%) |
Apr 30, 2003 | 7.884 | 7.955 | 7.805 | 7.898 | 2,123,559 | +0.02(+0.29%) |
Apr 29, 2003 | 7.915 | 8.000 | 7.825 | 7.876 | 1,563,371 | -0.02(-0.22%) |
Apr 28, 2003 | 7.762 | 7.958 | 7.757 | 7.893 | 2,147,209 | +0.17(+2.24%) |
Apr 25, 2003 | 7.805 | 7.873 | 7.697 | 7.720 | 1,846,112 | -0.19(-2.40%) |
Apr 24, 2003 | 7.896 | 7.964 | 7.853 | 7.910 | 1,702,447 | -0.06(-0.71%) |
Apr 23, 2003 | 7.972 | 8.060 | 7.907 | 7.966 | 2,060,021 | -0.07(-0.85%) |
Apr 22, 2003 | 7.791 | 8.085 | 7.737 | 8.034 | 2,438,069 | +0.09(+1.14%) |
Apr 21, 2003 | 7.828 | 7.975 | 7.819 | 7.944 | 2,107,675 | +0.11(+1.41%) |
Apr 17, 2003 | 7.805 | 7.896 | 7.791 | 7.833 | 1,586,668 | +0.03(+0.36%) |
Apr 16, 2003 | 7.913 | 7.930 | 7.737 | 7.805 | 1,837,994 | -0.04(-0.47%) |
Apr 15, 2003 | 7.760 | 7.870 | 7.694 | 7.842 | 1,089,665 | +0.01(+0.18%) |
Apr 14, 2003 | 7.655 | 7.839 | 7.649 | 7.828 | 1,248,861 | +0.18(+2.30%) |
Apr 11, 2003 | 7.785 | 7.862 | 7.615 | 7.652 | 2,856,003 | -0.06(-0.81%) |
Apr 10, 2003 | 7.607 | 7.720 | 7.575 | 7.714 | 2,410,536 | +0.14(+1.83%) |
Apr 09, 2003 | 7.762 | 7.805 | 7.575 | 7.575 | 1,700,330 | -0.16(-2.12%) |
Apr 08, 2003 | 7.819 | 7.819 | 7.590 | 7.740 | 3,572,210 | -0.08(-1.01%) |
Apr 07, 2003 | 7.961 | 8.088 | 7.805 | 7.819 | 3,168,748 | +0.00(+0.04%) |
Apr 04, 2003 | 7.850 | 7.910 | 7.740 | 7.816 | 1,651,265 | +0.04(+0.47%) |
Apr 03, 2003 | 7.876 | 7.907 | 7.771 | 7.779 | 1,653,382 | -0.05(-0.62%) |
Apr 02, 2003 | 7.791 | 7.918 | 7.751 | 7.828 | 1,598,317 | +0.23(+2.98%) |
Apr 01, 2003 | 7.530 | 7.624 | 7.411 | 7.601 | 1,701,741 | +0.11(+1.51%) |
Mar 31, 2003 | 7.530 | 7.590 | 7.408 | 7.488 | 1,595,846 | -0.11(-1.49%) |
Mar 28, 2003 | 7.564 | 7.694 | 7.524 | 7.601 | 931,175 | -0.01(-0.19%) |
Mar 27, 2003 | 7.502 | 7.669 | 7.476 | 7.615 | 2,069,199 | +0.11(+1.51%) |
Mar 26, 2003 | 7.581 | 7.604 | 7.476 | 7.502 | 2,114,734 | -0.08(-1.01%) |
Mar 25, 2003 | 7.587 | 7.663 | 7.522 | 7.578 | 2,546,435 | +0.01(+0.07%) |
Mar 24, 2003 | 7.762 | 7.808 | 7.541 | 7.573 | 2,083,319 | -0.36(-4.57%) |
Mar 21, 2003 | 7.734 | 7.966 | 7.663 | 7.935 | 2,550,318 | +0.30(+3.89%) |
Mar 20, 2003 | 7.677 | 7.709 | 7.556 | 7.638 | 2,727,870 | -0.04(-0.55%) |
Mar 19, 2003 | 7.641 | 7.680 | 7.581 | 7.680 | 1,609,259 | +0.07(+0.89%) |
Mar 18, 2003 | 7.550 | 7.643 | 7.516 | 7.612 | 1,491,362 | +0.11(+1.43%) |
Mar 17, 2003 | 7.352 | 7.550 | 7.281 | 7.505 | 3,428,898 | +0.07(+0.95%) |
Mar 14, 2003 | 7.445 | 7.465 | 7.340 | 7.434 | 1,887,765 | +0.06(+0.81%) |
Mar 13, 2003 | 7.111 | 7.386 | 7.111 | 7.374 | 2,274,990 | +0.33(+4.75%) |
Mar 12, 2003 | 6.997 | 7.065 | 6.918 | 7.040 | 2,747,990 | +0.01(+0.12%) |
Mar 11, 2003 | 6.997 | 7.264 | 6.938 | 7.031 | 5,457,858 | -0.22(-3.05%) |
Mar 10, 2003 | 7.366 | 7.405 | 7.233 | 7.252 | 1,963,304 | -0.17(-2.33%) |
Mar 07, 2003 | 7.241 | 7.439 | 7.193 | 7.425 | 1,972,834 | +0.18(+2.54%) |
Mar 06, 2003 | 7.425 | 7.425 | 7.201 | 7.241 | 2,653,743 | -0.20(-2.74%) |
Mar 05, 2003 | 7.380 | 7.445 | 7.340 | 7.445 | 2,013,780 | +0.08(+1.12%) |
Mar 04, 2003 | 7.533 | 7.533 | 7.354 | 7.363 | 1,291,926 | -0.17(-2.26%) |