Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.405 | 8.619 | 8.380 | 8.619 | 5,422,055 | +0.27(+3.20%) |
May 29, 2003 | 8.438 | 8.471 | 8.278 | 8.352 | 6,428,129 | -0.09(-1.02%) |
May 28, 2003 | 8.429 | 8.510 | 8.421 | 8.438 | 5,370,781 | +0.05(+0.59%) |
May 27, 2003 | 8.176 | 8.397 | 8.106 | 8.388 | 5,563,440 | +0.21(+2.62%) |
May 23, 2003 | 8.158 | 8.227 | 8.095 | 8.174 | 3,813,127 | +0.00(+0.00%) |
May 22, 2003 | 8.062 | 8.189 | 8.044 | 8.174 | 4,751,239 | +0.11(+1.37%) |
May 21, 2003 | 8.009 | 8.182 | 7.935 | 8.064 | 5,999,425 | +0.04(+0.55%) |
May 20, 2003 | 8.067 | 8.108 | 7.945 | 8.019 | 6,021,270 | +0.03(+0.37%) |
May 19, 2003 | 8.017 | 8.062 | 7.976 | 7.989 | 5,290,380 | -0.03(-0.35%) |
May 16, 2003 | 8.042 | 8.166 | 8.017 | 8.017 | 7,734,568 | -0.02(-0.31%) |
May 15, 2003 | 7.976 | 8.116 | 7.968 | 8.042 | 5,297,661 | +0.05(+0.64%) |
May 14, 2003 | 8.100 | 8.108 | 7.910 | 7.991 | 7,345,913 | -0.18(-2.20%) |
May 13, 2003 | 8.192 | 8.219 | 8.082 | 8.171 | 3,799,170 | -0.02(-0.24%) |
May 12, 2003 | 8.059 | 8.207 | 8.027 | 8.191 | 5,235,768 | +0.07(+0.87%) |
May 09, 2003 | 8.059 | 8.202 | 8.001 | 8.120 | 7,872,008 | +0.19(+2.37%) |
May 08, 2003 | 7.976 | 8.075 | 7.808 | 7.932 | 10,541,925 | -0.18(-2.17%) |
May 07, 2003 | 8.364 | 8.591 | 7.993 | 8.108 | 21,686,706 | -0.47(-5.48%) |
May 06, 2003 | 8.415 | 8.629 | 8.364 | 8.578 | 4,676,602 | +0.15(+1.78%) |
May 05, 2003 | 8.499 | 8.528 | 8.306 | 8.428 | 3,187,820 | -0.03(-0.35%) |
May 02, 2003 | 8.276 | 8.469 | 8.225 | 8.457 | 4,399,295 | +0.18(+2.21%) |
May 01, 2003 | 8.322 | 8.322 | 8.125 | 8.275 | 3,829,814 | -0.08(-0.97%) |
Apr 30, 2003 | 8.311 | 8.410 | 8.174 | 8.355 | 4,989,104 | +0.05(+0.56%) |
Apr 29, 2003 | 8.289 | 8.331 | 8.182 | 8.309 | 3,756,391 | -0.02(-0.26%) |
Apr 28, 2003 | 8.248 | 8.373 | 8.191 | 8.331 | 4,417,499 | +0.13(+1.59%) |
Apr 25, 2003 | 8.380 | 8.429 | 8.167 | 8.200 | 6,374,730 | -0.16(-1.89%) |
Apr 24, 2003 | 8.301 | 8.392 | 8.217 | 8.359 | 9,195,437 | +0.06(+0.69%) |
Apr 23, 2003 | 8.227 | 8.317 | 8.181 | 8.301 | 3,147,164 | +0.08(+0.92%) |
Apr 22, 2003 | 8.042 | 8.248 | 7.963 | 8.225 | 4,120,167 | +0.17(+2.17%) |
Apr 21, 2003 | 8.052 | 8.106 | 7.970 | 8.050 | 2,584,358 | -0.00(-0.02%) |
Apr 17, 2003 | 7.816 | 8.060 | 7.816 | 8.052 | 3,263,366 | +0.24(+3.01%) |
Apr 16, 2003 | 7.985 | 8.019 | 7.813 | 7.816 | 2,710,876 | -0.15(-1.84%) |
Apr 15, 2003 | 7.899 | 7.976 | 7.836 | 7.963 | 4,238,190 | +0.06(+0.81%) |
Apr 14, 2003 | 7.828 | 7.910 | 7.807 | 7.899 | 3,566,766 | +0.14(+1.83%) |
Apr 11, 2003 | 7.853 | 7.937 | 7.739 | 7.757 | 3,190,247 | -0.05(-0.70%) |
Apr 10, 2003 | 7.779 | 7.811 | 7.671 | 7.811 | 4,145,349 | +0.10(+1.35%) |
Apr 09, 2003 | 7.983 | 7.983 | 7.678 | 7.708 | 3,923,261 | -0.11(-1.43%) |
Apr 08, 2003 | 7.811 | 7.839 | 7.721 | 7.820 | 4,064,038 | -0.02(-0.27%) |
Apr 07, 2003 | 7.881 | 8.039 | 7.820 | 7.841 | 4,529,453 | -0.01(-0.10%) |
Apr 04, 2003 | 7.889 | 7.920 | 7.770 | 7.849 | 4,773,083 | -0.06(-0.77%) |
Apr 03, 2003 | 7.943 | 7.978 | 7.820 | 7.910 | 4,431,152 | +0.00(+0.04%) |
Apr 02, 2003 | 7.737 | 7.942 | 7.678 | 7.907 | 4,082,242 | +0.30(+3.97%) |
Apr 01, 2003 | 7.485 | 7.645 | 7.474 | 7.605 | 5,288,256 | +0.13(+1.76%) |
Mar 31, 2003 | 7.498 | 7.568 | 7.391 | 7.474 | 4,874,115 | -0.15(-2.01%) |
Mar 28, 2003 | 7.779 | 7.787 | 7.573 | 7.627 | 4,550,085 | -0.22(-2.85%) |
Mar 27, 2003 | 7.844 | 7.897 | 7.737 | 7.851 | 3,628,356 | -0.07(-0.83%) |
Mar 26, 2003 | 7.986 | 7.986 | 7.823 | 7.917 | 3,317,068 | -0.07(-0.87%) |
Mar 25, 2003 | 7.968 | 8.029 | 7.844 | 7.986 | 4,166,284 | +0.02(+0.23%) |
Mar 24, 2003 | 8.125 | 8.191 | 7.877 | 7.968 | 4,144,439 | -0.35(-4.20%) |
Mar 21, 2003 | 8.182 | 8.317 | 7.968 | 8.317 | 5,145,962 | +0.26(+3.27%) |
Mar 20, 2003 | 8.034 | 8.078 | 7.821 | 8.054 | 5,106,520 | -0.07(-0.85%) |
Mar 19, 2003 | 7.993 | 8.138 | 7.882 | 8.123 | 4,011,853 | +0.09(+1.13%) |
Mar 18, 2003 | 7.993 | 8.090 | 7.952 | 8.032 | 3,872,290 | -0.04(-0.49%) |
Mar 17, 2003 | 7.673 | 8.080 | 7.647 | 8.072 | 6,027,641 | +0.41(+5.31%) |
Mar 14, 2003 | 7.713 | 7.803 | 7.614 | 7.665 | 4,332,244 | -0.04(-0.51%) |
Mar 13, 2003 | 7.457 | 7.704 | 7.404 | 7.704 | 4,185,398 | +0.38(+5.22%) |
Mar 12, 2003 | 7.284 | 7.391 | 7.215 | 7.322 | 4,459,672 | -0.01(-0.09%) |
Mar 11, 2003 | 7.477 | 7.573 | 7.304 | 7.329 | 4,246,078 | -0.15(-1.98%) |
Mar 10, 2003 | 7.614 | 7.627 | 7.456 | 7.477 | 3,750,626 | -0.26(-3.30%) |
Mar 07, 2003 | 7.477 | 7.767 | 7.421 | 7.732 | 5,644,447 | +0.26(+3.44%) |
Mar 06, 2003 | 7.533 | 7.605 | 7.457 | 7.475 | 4,200,872 | -0.20(-2.62%) |
Mar 05, 2003 | 7.605 | 7.703 | 7.566 | 7.676 | 3,472,409 | +0.10(+1.35%) |
Mar 04, 2003 | 7.680 | 7.713 | 7.571 | 7.574 | 4,302,510 | -0.15(-1.92%) |