Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.412 | 8.491 | 8.396 | 8.491 | 1,239,741 | +0.09(+1.13%) |
May 29, 2003 | 8.493 | 8.561 | 8.358 | 8.396 | 1,591,221 | -0.12(-1.36%) |
May 28, 2003 | 8.509 | 8.545 | 8.393 | 8.513 | 1,741,375 | +0.02(+0.18%) |
May 27, 2003 | 8.302 | 8.532 | 8.280 | 8.497 | 1,720,700 | +0.20(+2.35%) |
May 23, 2003 | 8.267 | 8.389 | 8.222 | 8.302 | 1,416,256 | +0.01(+0.16%) |
May 22, 2003 | 8.205 | 8.302 | 8.164 | 8.288 | 1,380,333 | +0.08(+0.92%) |
May 21, 2003 | 8.097 | 8.240 | 8.029 | 8.213 | 2,550,296 | +0.16(+2.04%) |
May 20, 2003 | 8.406 | 8.439 | 7.963 | 8.048 | 4,735,415 | -0.35(-4.15%) |
May 19, 2003 | 8.503 | 8.706 | 8.367 | 8.396 | 1,318,307 | -0.13(-1.54%) |
May 16, 2003 | 8.381 | 8.528 | 8.348 | 8.528 | 1,768,253 | +0.11(+1.36%) |
May 15, 2003 | 8.358 | 8.418 | 8.317 | 8.414 | 2,201,659 | +0.09(+1.02%) |
May 14, 2003 | 8.284 | 8.366 | 8.259 | 8.329 | 1,332,521 | +0.04(+0.54%) |
May 13, 2003 | 8.319 | 8.350 | 8.242 | 8.284 | 1,022,134 | -0.08(-0.93%) |
May 12, 2003 | 8.240 | 8.367 | 8.189 | 8.362 | 1,133,263 | +0.11(+1.34%) |
May 09, 2003 | 8.201 | 8.280 | 8.189 | 8.251 | 1,021,617 | +0.05(+0.61%) |
May 08, 2003 | 8.373 | 8.375 | 8.201 | 8.201 | 1,792,547 | -0.20(-2.33%) |
May 07, 2003 | 8.248 | 8.402 | 8.203 | 8.396 | 2,906,427 | +0.11(+1.33%) |
May 06, 2003 | 8.325 | 8.408 | 8.251 | 8.286 | 876,373 | -0.06(-0.67%) |
May 05, 2003 | 8.416 | 8.437 | 8.271 | 8.342 | 846,652 | -0.03(-0.39%) |
May 02, 2003 | 8.251 | 8.406 | 8.240 | 8.375 | 1,577,524 | +0.12(+1.50%) |
May 01, 2003 | 8.286 | 8.313 | 8.184 | 8.251 | 1,765,669 | -0.04(-0.47%) |
Apr 30, 2003 | 8.093 | 8.333 | 8.064 | 8.290 | 1,851,988 | +0.20(+2.46%) |
Apr 29, 2003 | 8.205 | 8.222 | 8.083 | 8.091 | 1,618,099 | -0.09(-1.11%) |
Apr 28, 2003 | 8.091 | 8.240 | 8.083 | 8.182 | 2,163,409 | +0.13(+1.61%) |
Apr 25, 2003 | 8.097 | 8.110 | 8.023 | 8.052 | 1,952,522 | +0.02(+0.19%) |
Apr 24, 2003 | 8.073 | 8.184 | 8.037 | 8.037 | 1,747,319 | -0.04(-0.46%) |
Apr 23, 2003 | 8.029 | 8.170 | 7.940 | 8.073 | 6,365,661 | +0.06(+0.80%) |
Apr 22, 2003 | 7.859 | 8.029 | 7.839 | 8.010 | 2,758,599 | +0.15(+1.92%) |
Apr 21, 2003 | 7.928 | 7.942 | 7.835 | 7.859 | 1,883,776 | -0.04(-0.51%) |
Apr 17, 2003 | 7.884 | 7.932 | 7.872 | 7.899 | 1,584,760 | +0.05(+0.67%) |
Apr 16, 2003 | 8.027 | 8.068 | 7.828 | 7.847 | 1,653,505 | -0.16(-2.05%) |
Apr 15, 2003 | 7.897 | 8.041 | 7.835 | 8.011 | 1,226,819 | +0.11(+1.45%) |
Apr 14, 2003 | 7.845 | 7.915 | 7.845 | 7.897 | 1,287,553 | +0.09(+1.16%) |
Apr 11, 2003 | 7.905 | 7.969 | 7.781 | 7.806 | 1,669,012 | -0.10(-1.25%) |
Apr 10, 2003 | 7.696 | 7.905 | 7.661 | 7.905 | 1,754,814 | +0.23(+2.97%) |
Apr 09, 2003 | 7.876 | 7.952 | 7.644 | 7.677 | 1,624,818 | -0.18(-2.29%) |
Apr 08, 2003 | 7.971 | 7.977 | 7.768 | 7.857 | 854,147 | -0.06(-0.71%) |
Apr 07, 2003 | 7.981 | 8.126 | 7.893 | 7.913 | 1,261,967 | +0.08(+1.06%) |
Apr 04, 2003 | 7.893 | 8.000 | 7.729 | 7.830 | 1,130,162 | -0.00(-0.05%) |
Apr 03, 2003 | 7.932 | 7.952 | 7.832 | 7.834 | 1,100,958 | -0.10(-1.24%) |
Apr 02, 2003 | 7.768 | 7.982 | 7.741 | 7.932 | 2,142,993 | +0.26(+3.33%) |
Apr 01, 2003 | 7.766 | 7.775 | 7.594 | 7.677 | 1,836,481 | -0.09(-1.12%) |
Mar 31, 2003 | 7.733 | 7.801 | 7.561 | 7.764 | 1,504,643 | +0.03(+0.40%) |
Mar 28, 2003 | 7.801 | 7.801 | 7.710 | 7.733 | 1,403,076 | -0.09(-1.09%) |
Mar 27, 2003 | 7.855 | 7.861 | 7.766 | 7.818 | 1,456,315 | -0.05(-0.69%) |
Mar 26, 2003 | 7.893 | 7.981 | 7.772 | 7.872 | 1,351,129 | -0.02(-0.27%) |
Mar 25, 2003 | 7.816 | 7.952 | 7.797 | 7.893 | 1,522,476 | +0.07(+0.89%) |
Mar 24, 2003 | 8.029 | 8.029 | 7.774 | 7.824 | 2,283,068 | -0.30(-3.67%) |
Mar 21, 2003 | 7.826 | 8.130 | 7.774 | 8.122 | 1,815,289 | +0.35(+4.56%) |
Mar 20, 2003 | 7.667 | 7.779 | 7.576 | 7.768 | 1,646,269 | +0.11(+1.41%) |
Mar 19, 2003 | 7.584 | 7.679 | 7.555 | 7.659 | 1,266,102 | +0.06(+0.76%) |
Mar 18, 2003 | 7.352 | 7.623 | 7.319 | 7.601 | 2,160,050 | +0.29(+3.91%) |
Mar 17, 2003 | 7.139 | 7.350 | 7.079 | 7.315 | 2,384,893 | +0.19(+2.66%) |
Mar 14, 2003 | 7.131 | 7.249 | 7.058 | 7.125 | 1,384,210 | +0.04(+0.60%) |
Mar 13, 2003 | 6.994 | 7.100 | 6.944 | 7.083 | 2,607,928 | +0.17(+2.43%) |
Mar 12, 2003 | 6.965 | 7.042 | 6.870 | 6.915 | 1,260,416 | -0.07(-1.02%) |
Mar 11, 2003 | 6.975 | 7.040 | 6.922 | 6.986 | 2,016,356 | +0.03(+0.50%) |
Mar 10, 2003 | 6.984 | 7.042 | 6.922 | 6.951 | 1,648,595 | -0.05(-0.66%) |
Mar 07, 2003 | 6.845 | 7.015 | 6.781 | 6.998 | 1,621,459 | +0.11(+1.54%) |
Mar 06, 2003 | 6.858 | 6.918 | 6.771 | 6.891 | 2,057,707 | +0.03(+0.48%) |
Mar 05, 2003 | 6.810 | 6.878 | 6.775 | 6.858 | 1,842,426 | +0.01(+0.08%) |
Mar 04, 2003 | 6.980 | 6.984 | 6.837 | 6.853 | 2,140,150 | -0.14(-2.02%) |