Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.576 | 8.963 | 8.566 | 8.930 | 6,225,415 | +0.41(+4.76%) |
May 29, 2003 | 8.471 | 8.617 | 8.462 | 8.525 | 3,197,056 | +0.05(+0.63%) |
May 28, 2003 | 8.576 | 8.576 | 8.432 | 8.471 | 2,520,540 | -0.07(-0.84%) |
May 27, 2003 | 8.286 | 8.546 | 8.228 | 8.543 | 3,251,850 | +0.26(+3.10%) |
May 23, 2003 | 8.277 | 8.332 | 8.214 | 8.286 | 2,889,431 | +0.01(+0.14%) |
May 22, 2003 | 8.365 | 8.365 | 8.205 | 8.274 | 3,175,483 | -0.09(-1.05%) |
May 21, 2003 | 8.263 | 8.369 | 8.205 | 8.362 | 2,651,270 | +0.05(+0.56%) |
May 20, 2003 | 8.356 | 8.460 | 8.214 | 8.316 | 2,406,637 | +0.04(+0.50%) |
May 19, 2003 | 8.471 | 8.506 | 8.270 | 8.274 | 2,753,092 | -0.23(-2.72%) |
May 16, 2003 | 8.541 | 8.599 | 8.416 | 8.506 | 2,447,193 | -0.07(-0.81%) |
May 15, 2003 | 8.587 | 8.629 | 8.495 | 8.576 | 4,268,351 | +0.09(+1.09%) |
May 14, 2003 | 8.641 | 8.671 | 8.457 | 8.483 | 7,329,068 | -0.16(-1.82%) |
May 13, 2003 | 8.587 | 8.648 | 8.495 | 8.641 | 2,672,411 | +0.01(+0.08%) |
May 12, 2003 | 8.506 | 8.689 | 8.432 | 8.634 | 3,099,979 | +0.14(+1.64%) |
May 09, 2003 | 8.390 | 8.527 | 8.388 | 8.495 | 7,373,076 | +0.14(+1.66%) |
May 08, 2003 | 8.196 | 8.390 | 7.880 | 8.356 | 4,950,044 | +0.10(+1.24%) |
May 07, 2003 | 8.328 | 8.518 | 8.251 | 8.254 | 5,915,201 | -0.07(-0.89%) |
May 06, 2003 | 8.228 | 8.356 | 8.228 | 8.328 | 4,141,504 | +0.19(+2.28%) |
May 05, 2003 | 8.170 | 8.251 | 8.101 | 8.142 | 4,211,830 | -0.00(-0.03%) |
May 02, 2003 | 7.711 | 8.216 | 7.660 | 8.145 | 8,224,762 | +0.43(+5.62%) |
May 01, 2003 | 7.827 | 7.827 | 7.591 | 7.711 | 3,324,334 | -0.12(-1.57%) |
Apr 30, 2003 | 7.716 | 7.857 | 7.637 | 7.834 | 3,375,246 | +0.12(+1.53%) |
Apr 29, 2003 | 7.644 | 7.753 | 7.602 | 7.716 | 3,045,617 | +0.08(+1.06%) |
Apr 28, 2003 | 7.521 | 7.725 | 7.498 | 7.635 | 4,776,169 | +0.10(+1.29%) |
Apr 25, 2003 | 7.649 | 7.649 | 7.475 | 7.537 | 2,885,548 | -0.11(-1.45%) |
Apr 24, 2003 | 7.649 | 7.707 | 7.549 | 7.649 | 2,943,363 | -0.05(-0.69%) |
Apr 23, 2003 | 7.533 | 7.737 | 7.438 | 7.702 | 4,113,459 | +0.20(+2.63%) |
Apr 22, 2003 | 7.591 | 7.644 | 7.324 | 7.505 | 11,709,165 | -0.27(-3.49%) |
Apr 21, 2003 | 7.665 | 7.799 | 7.558 | 7.776 | 3,883,496 | +0.11(+1.48%) |
Apr 17, 2003 | 7.544 | 7.667 | 7.347 | 7.663 | 4,607,040 | +0.12(+1.57%) |
Apr 16, 2003 | 7.533 | 7.616 | 7.489 | 7.544 | 5,361,217 | +0.04(+0.59%) |
Apr 15, 2003 | 7.405 | 7.507 | 7.278 | 7.500 | 3,012,395 | +0.10(+1.28%) |
Apr 14, 2003 | 7.315 | 7.426 | 7.222 | 7.405 | 5,145,923 | +0.13(+1.75%) |
Apr 11, 2003 | 7.259 | 7.403 | 7.197 | 7.278 | 3,829,133 | +0.02(+0.29%) |
Apr 10, 2003 | 7.287 | 7.359 | 7.217 | 7.257 | 2,961,915 | -0.03(-0.48%) |
Apr 09, 2003 | 7.197 | 7.433 | 7.150 | 7.292 | 5,415,580 | +0.11(+1.55%) |
Apr 08, 2003 | 7.185 | 7.243 | 7.127 | 7.180 | 5,907,867 | -0.18(-2.43%) |
Apr 07, 2003 | 7.417 | 7.667 | 7.301 | 7.359 | 8,490,536 | +0.21(+2.98%) |
Apr 04, 2003 | 7.417 | 7.440 | 7.122 | 7.146 | 7,886,072 | -0.26(-3.51%) |
Apr 03, 2003 | 7.591 | 7.621 | 7.368 | 7.405 | 11,154,750 | -0.49(-6.22%) |
Apr 02, 2003 | 7.834 | 7.899 | 7.788 | 7.897 | 4,515,141 | +0.25(+3.24%) |
Apr 01, 2003 | 7.950 | 7.973 | 7.579 | 7.649 | 6,182,701 | -0.27(-3.40%) |
Mar 31, 2003 | 8.026 | 8.110 | 7.885 | 7.917 | 3,674,242 | -0.14(-1.70%) |
Mar 28, 2003 | 8.094 | 8.184 | 8.003 | 8.054 | 5,941,951 | +0.10(+1.28%) |
Mar 27, 2003 | 7.950 | 7.985 | 7.834 | 7.952 | 2,454,959 | -0.06(-0.69%) |
Mar 26, 2003 | 8.089 | 8.170 | 7.961 | 8.008 | 2,741,875 | -0.10(-1.26%) |
Mar 25, 2003 | 7.973 | 8.154 | 7.908 | 8.110 | 2,360,471 | +0.09(+1.13%) |
Mar 24, 2003 | 8.205 | 8.216 | 7.876 | 8.019 | 3,073,229 | -0.34(-4.02%) |
Mar 21, 2003 | 8.135 | 8.427 | 8.112 | 8.356 | 4,707,137 | +0.26(+3.24%) |
Mar 20, 2003 | 8.089 | 8.159 | 7.822 | 8.094 | 7,031,367 | -0.01(-0.09%) |
Mar 19, 2003 | 8.186 | 8.186 | 7.910 | 8.101 | 2,756,544 | -0.13(-1.55%) |
Mar 18, 2003 | 8.205 | 8.279 | 8.012 | 8.228 | 4,195,867 | +0.14(+1.75%) |
Mar 17, 2003 | 7.649 | 8.105 | 7.591 | 8.087 | 4,330,480 | +0.32(+4.15%) |
Mar 14, 2003 | 7.904 | 7.948 | 7.730 | 7.764 | 4,488,822 | -0.01(-0.18%) |
Mar 13, 2003 | 7.505 | 7.795 | 7.465 | 7.778 | 9,006,984 | +0.42(+5.70%) |
Mar 12, 2003 | 7.417 | 7.486 | 7.266 | 7.359 | 9,694,286 | -0.14(-1.82%) |
Mar 11, 2003 | 7.676 | 7.753 | 7.470 | 7.496 | 8,668,294 | -0.23(-3.00%) |
Mar 10, 2003 | 8.036 | 8.036 | 7.707 | 7.727 | 3,964,177 | -0.31(-3.84%) |
Mar 07, 2003 | 7.811 | 8.112 | 7.788 | 8.036 | 4,560,443 | +0.07(+0.87%) |
Mar 06, 2003 | 8.059 | 8.059 | 7.822 | 7.966 | 3,942,173 | -0.09(-1.15%) |
Mar 05, 2003 | 8.205 | 8.226 | 7.936 | 8.059 | 3,661,298 | -0.15(-1.78%) |
Mar 04, 2003 | 8.263 | 8.344 | 8.124 | 8.205 | 4,051,330 | -0.15(-1.80%) |