Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.869 | 8.032 | 7.760 | 8.031 | 2,438,993 | +0.15(+1.85%) |
May 29, 2003 | 8.177 | 8.251 | 7.828 | 7.885 | 2,539,154 | -0.30(-3.67%) |
May 28, 2003 | 8.357 | 8.420 | 8.169 | 8.185 | 1,415,503 | -0.17(-2.04%) |
May 27, 2003 | 8.112 | 8.372 | 8.031 | 8.355 | 1,597,334 | +0.19(+2.39%) |
May 23, 2003 | 8.307 | 8.308 | 8.060 | 8.161 | 1,601,649 | -0.18(-2.16%) |
May 22, 2003 | 8.193 | 8.453 | 8.161 | 8.341 | 1,235,522 | +0.16(+2.00%) |
May 21, 2003 | 8.185 | 8.193 | 8.115 | 8.177 | 474,608 | -0.03(-0.40%) |
May 20, 2003 | 8.310 | 8.381 | 8.089 | 8.209 | 1,740,333 | -0.10(-1.21%) |
May 19, 2003 | 8.436 | 8.438 | 8.274 | 8.310 | 1,442,316 | -0.15(-1.82%) |
May 16, 2003 | 8.544 | 8.544 | 8.404 | 8.464 | 996,061 | -0.08(-0.91%) |
May 15, 2003 | 8.696 | 8.698 | 8.485 | 8.542 | 1,326,746 | -0.15(-1.77%) |
May 14, 2003 | 8.717 | 8.724 | 8.582 | 8.696 | 1,035,817 | -0.02(-0.24%) |
May 13, 2003 | 8.891 | 8.947 | 8.688 | 8.717 | 921,479 | -0.19(-2.13%) |
May 12, 2003 | 8.664 | 8.923 | 8.651 | 8.907 | 942,436 | +0.23(+2.62%) |
May 09, 2003 | 8.704 | 8.793 | 8.647 | 8.680 | 590,486 | -0.01(-0.07%) |
May 08, 2003 | 8.741 | 8.845 | 8.685 | 8.686 | 565,215 | -0.05(-0.61%) |
May 07, 2003 | 8.831 | 8.831 | 8.647 | 8.740 | 1,298,084 | -0.09(-1.03%) |
May 06, 2003 | 8.925 | 8.925 | 8.518 | 8.831 | 3,666,503 | -0.09(-1.04%) |
May 05, 2003 | 9.214 | 9.214 | 8.915 | 8.923 | 1,386,534 | -0.29(-3.17%) |
May 02, 2003 | 9.246 | 9.248 | 9.106 | 9.215 | 1,132,279 | -0.03(-0.37%) |
May 01, 2003 | 9.241 | 9.274 | 9.158 | 9.249 | 1,205,628 | +0.01(+0.11%) |
Apr 30, 2003 | 9.363 | 9.363 | 9.192 | 9.240 | 492,791 | -0.12(-1.30%) |
Apr 29, 2003 | 9.231 | 9.377 | 9.223 | 9.361 | 782,487 | +0.13(+1.41%) |
Apr 28, 2003 | 9.240 | 9.282 | 9.223 | 9.231 | 691,263 | -0.01(-0.09%) |
Apr 25, 2003 | 9.201 | 9.257 | 9.094 | 9.240 | 489,093 | +0.08(+0.87%) |
Apr 24, 2003 | 9.282 | 9.355 | 9.069 | 9.160 | 954,764 | -0.12(-1.29%) |
Apr 23, 2003 | 9.264 | 9.329 | 9.167 | 9.280 | 449,953 | +0.03(+0.35%) |
Apr 22, 2003 | 8.988 | 9.248 | 8.985 | 9.248 | 901,755 | +0.26(+2.89%) |
Apr 21, 2003 | 9.059 | 9.110 | 8.959 | 8.988 | 310,036 | -0.07(-0.77%) |
Apr 17, 2003 | 8.923 | 9.068 | 8.922 | 9.058 | 480,463 | +0.18(+1.97%) |
Apr 16, 2003 | 9.029 | 9.029 | 8.797 | 8.883 | 551,038 | -0.15(-1.62%) |
Apr 15, 2003 | 8.954 | 9.053 | 8.913 | 9.029 | 441,632 | +0.07(+0.83%) |
Apr 14, 2003 | 8.956 | 8.988 | 8.878 | 8.954 | 467,211 | +0.01(+0.11%) |
Apr 11, 2003 | 8.972 | 9.058 | 8.925 | 8.944 | 384,001 | +0.02(+0.22%) |
Apr 10, 2003 | 8.745 | 8.980 | 8.728 | 8.925 | 796,972 | +0.25(+2.84%) |
Apr 09, 2003 | 9.029 | 9.038 | 8.610 | 8.678 | 1,206,861 | -0.35(-3.90%) |
Apr 08, 2003 | 9.037 | 9.042 | 8.960 | 9.030 | 482,313 | +0.04(+0.49%) |
Apr 07, 2003 | 8.939 | 9.074 | 8.922 | 8.986 | 767,386 | +0.15(+1.71%) |
Apr 04, 2003 | 8.915 | 8.967 | 8.777 | 8.836 | 506,351 | -0.10(-1.09%) |
Apr 03, 2003 | 8.769 | 8.956 | 8.753 | 8.933 | 1,130,738 | +0.27(+3.11%) |
Apr 02, 2003 | 8.548 | 8.664 | 8.548 | 8.664 | 348,867 | +0.16(+1.93%) |
Apr 01, 2003 | 8.412 | 8.558 | 8.399 | 8.500 | 462,280 | +0.10(+1.14%) |
Mar 31, 2003 | 8.516 | 8.516 | 8.396 | 8.404 | 361,503 | -0.11(-1.31%) |
Mar 28, 2003 | 8.529 | 8.542 | 8.453 | 8.516 | 265,041 | -0.02(-0.28%) |
Mar 27, 2003 | 8.461 | 8.569 | 8.399 | 8.540 | 304,180 | +0.08(+0.94%) |
Mar 26, 2003 | 8.436 | 8.501 | 8.404 | 8.461 | 244,700 | +0.01(+0.10%) |
Mar 25, 2003 | 8.518 | 8.566 | 8.420 | 8.453 | 468,444 | -0.07(-0.86%) |
Mar 24, 2003 | 8.623 | 8.638 | 8.485 | 8.526 | 321,747 | -0.12(-1.41%) |
Mar 21, 2003 | 8.404 | 8.647 | 8.394 | 8.647 | 682,634 | +0.27(+3.19%) |
Mar 20, 2003 | 8.307 | 8.385 | 8.243 | 8.380 | 301,407 | +0.05(+0.64%) |
Mar 19, 2003 | 8.323 | 8.337 | 8.264 | 8.326 | 200,629 | -0.03(-0.35%) |
Mar 18, 2003 | 8.436 | 8.451 | 8.198 | 8.355 | 892,510 | +0.19(+2.30%) |
Mar 17, 2003 | 7.885 | 8.167 | 7.883 | 8.167 | 302,639 | +0.26(+3.28%) |
Mar 14, 2003 | 7.901 | 7.927 | 7.872 | 7.908 | 357,497 | +0.03(+0.35%) |
Mar 13, 2003 | 7.737 | 7.966 | 7.737 | 7.880 | 569,530 | +0.18(+2.27%) |
Mar 12, 2003 | 7.739 | 7.758 | 7.690 | 7.705 | 404,341 | -0.04(-0.52%) |
Mar 11, 2003 | 7.723 | 7.794 | 7.695 | 7.745 | 432,078 | -0.02(-0.21%) |
Mar 10, 2003 | 7.765 | 7.838 | 7.755 | 7.762 | 272,745 | -0.04(-0.56%) |
Mar 07, 2003 | 7.885 | 7.896 | 7.792 | 7.805 | 755,675 | -0.10(-1.29%) |
Mar 06, 2003 | 8.018 | 8.018 | 7.869 | 7.908 | 660,137 | -0.11(-1.36%) |
Mar 05, 2003 | 7.938 | 8.057 | 7.938 | 8.016 | 428,688 | +0.08(+0.96%) |
Mar 04, 2003 | 8.153 | 8.153 | 7.877 | 7.940 | 674,930 | -0.23(-2.82%) |