Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.308 | 8.441 | 8.308 | 8.424 | 1,667,316 | +0.13(+1.57%) |
May 29, 2003 | 8.304 | 8.354 | 8.265 | 8.294 | 2,129,183 | -0.01(-0.12%) |
May 28, 2003 | 8.340 | 8.362 | 8.267 | 8.304 | 1,720,680 | -0.13(-1.55%) |
May 27, 2003 | 8.221 | 8.449 | 8.219 | 8.434 | 1,866,914 | +0.21(+2.59%) |
May 23, 2003 | 7.881 | 8.253 | 7.810 | 8.221 | 2,988,593 | +0.41(+5.23%) |
May 22, 2003 | 7.728 | 7.869 | 7.726 | 7.813 | 1,257,571 | +0.07(+0.91%) |
May 21, 2003 | 7.663 | 7.765 | 7.598 | 7.743 | 1,404,218 | +0.06(+0.75%) |
May 20, 2003 | 7.704 | 7.757 | 7.549 | 7.685 | 1,517,979 | -0.01(-0.09%) |
May 19, 2003 | 7.881 | 7.881 | 7.678 | 7.692 | 1,107,200 | -0.23(-2.96%) |
May 16, 2003 | 7.881 | 7.939 | 7.835 | 7.927 | 1,225,511 | +0.03(+0.34%) |
May 15, 2003 | 7.912 | 7.953 | 7.835 | 7.900 | 1,147,326 | +0.09(+1.21%) |
May 14, 2003 | 7.905 | 7.905 | 7.736 | 7.806 | 1,214,755 | -0.05(-0.68%) |
May 13, 2003 | 7.869 | 7.972 | 7.818 | 7.859 | 1,283,425 | -0.06(-0.73%) |
May 12, 2003 | 7.721 | 7.968 | 7.653 | 7.917 | 1,487,367 | +0.26(+3.34%) |
May 09, 2003 | 7.557 | 7.745 | 7.516 | 7.661 | 1,144,224 | +0.16(+2.19%) |
May 08, 2003 | 7.397 | 7.552 | 7.373 | 7.496 | 818,455 | -0.08(-1.02%) |
May 07, 2003 | 7.590 | 7.709 | 7.554 | 7.574 | 1,212,273 | -0.03(-0.44%) |
May 06, 2003 | 7.523 | 7.685 | 7.487 | 7.607 | 1,536,594 | +0.15(+1.94%) |
May 05, 2003 | 7.448 | 7.513 | 7.361 | 7.462 | 2,287,828 | +0.06(+0.75%) |
May 02, 2003 | 7.184 | 7.489 | 7.167 | 7.407 | 2,549,477 | +0.23(+3.23%) |
May 01, 2003 | 7.131 | 7.238 | 7.051 | 7.175 | 2,005,495 | +0.05(+0.64%) |
Apr 30, 2003 | 7.143 | 7.199 | 7.056 | 7.129 | 1,748,189 | -0.04(-0.54%) |
Apr 29, 2003 | 7.155 | 7.300 | 7.076 | 7.167 | 1,816,032 | +0.01(+0.17%) |
Apr 28, 2003 | 7.010 | 7.196 | 6.986 | 7.155 | 1,073,072 | +0.15(+2.07%) |
Apr 25, 2003 | 7.112 | 7.167 | 6.996 | 7.010 | 894,571 | -0.10(-1.39%) |
Apr 24, 2003 | 7.165 | 7.204 | 7.059 | 7.109 | 1,379,191 | -0.10(-1.41%) |
Apr 23, 2003 | 7.216 | 7.300 | 7.141 | 7.211 | 1,635,049 | -0.03(-0.43%) |
Apr 22, 2003 | 7.100 | 7.252 | 7.010 | 7.242 | 3,125,933 | +0.14(+2.01%) |
Apr 21, 2003 | 7.165 | 7.204 | 7.071 | 7.100 | 1,723,989 | +0.00(+0.03%) |
Apr 17, 2003 | 7.010 | 7.170 | 7.008 | 7.097 | 1,568,447 | +0.12(+1.73%) |
Apr 16, 2003 | 7.213 | 7.247 | 6.964 | 6.976 | 1,959,163 | -0.18(-2.47%) |
Apr 15, 2003 | 7.071 | 7.170 | 6.962 | 7.153 | 1,307,832 | +0.08(+1.16%) |
Apr 14, 2003 | 6.981 | 7.095 | 6.933 | 7.071 | 1,588,511 | +0.15(+2.17%) |
Apr 11, 2003 | 7.010 | 7.095 | 6.870 | 6.921 | 1,685,310 | +0.00(+0.03%) |
Apr 10, 2003 | 7.010 | 7.010 | 6.836 | 6.918 | 3,954,110 | -0.07(-1.07%) |
Apr 09, 2003 | 7.192 | 7.223 | 6.986 | 6.993 | 2,449,988 | -0.09(-1.23%) |
Apr 08, 2003 | 7.194 | 7.252 | 7.080 | 7.080 | 2,085,334 | -0.12(-1.71%) |
Apr 07, 2003 | 7.371 | 7.458 | 7.204 | 7.204 | 2,182,341 | +0.02(+0.24%) |
Apr 04, 2003 | 7.189 | 7.238 | 7.064 | 7.187 | 2,632,626 | -0.00(-0.03%) |
Apr 03, 2003 | 7.167 | 7.221 | 7.090 | 7.189 | 2,408,621 | +0.08(+1.16%) |
Apr 02, 2003 | 6.938 | 7.129 | 6.877 | 7.107 | 1,975,503 | +0.35(+5.23%) |
Apr 01, 2003 | 6.699 | 6.812 | 6.633 | 6.754 | 3,842,211 | +0.12(+1.75%) |
Mar 31, 2003 | 6.587 | 6.783 | 6.491 | 6.638 | 3,486,037 | -0.20(-2.90%) |
Mar 28, 2003 | 6.858 | 6.897 | 6.662 | 6.836 | 3,225,628 | -0.07(-1.02%) |
Mar 27, 2003 | 6.793 | 6.955 | 6.781 | 6.906 | 2,416,687 | +0.02(+0.25%) |
Mar 26, 2003 | 6.805 | 6.964 | 6.732 | 6.889 | 2,983,629 | +0.01(+0.14%) |
Mar 25, 2003 | 6.515 | 6.928 | 6.491 | 6.880 | 4,415,978 | +0.39(+6.00%) |
Mar 24, 2003 | 6.527 | 6.640 | 6.285 | 6.491 | 4,744,849 | -0.41(-5.95%) |
Mar 21, 2003 | 6.889 | 6.986 | 6.650 | 6.902 | 7,537,981 | +0.09(+1.38%) |
Mar 20, 2003 | 8.074 | 8.074 | 6.723 | 6.807 | 14,994,882 | -1.27(-15.69%) |
Mar 19, 2003 | 8.345 | 8.702 | 8.009 | 8.074 | 2,873,384 | -0.24(-2.85%) |
Mar 18, 2003 | 8.449 | 8.574 | 8.306 | 8.311 | 2,447,713 | -0.08(-1.01%) |
Mar 17, 2003 | 7.965 | 8.403 | 7.878 | 8.395 | 1,611,676 | +0.43(+5.43%) |
Mar 14, 2003 | 8.038 | 8.219 | 7.917 | 7.963 | 1,558,105 | -0.05(-0.66%) |
Mar 13, 2003 | 7.663 | 8.026 | 7.651 | 8.016 | 1,857,192 | +0.50(+6.62%) |
Mar 12, 2003 | 7.704 | 7.827 | 7.361 | 7.518 | 3,525,543 | -0.33(-4.16%) |
Mar 11, 2003 | 7.953 | 8.030 | 7.839 | 7.844 | 1,075,968 | -0.11(-1.43%) |
Mar 10, 2003 | 8.086 | 8.159 | 7.953 | 7.958 | 1,545,902 | -0.27(-3.23%) |
Mar 07, 2003 | 8.098 | 8.279 | 8.035 | 8.224 | 1,621,605 | -0.02(-0.23%) |
Mar 06, 2003 | 8.466 | 8.473 | 8.221 | 8.243 | 2,091,746 | -0.24(-2.85%) |
Mar 05, 2003 | 8.502 | 8.516 | 8.383 | 8.485 | 1,531,010 | -0.08(-0.90%) |
Mar 04, 2003 | 8.732 | 8.732 | 8.550 | 8.562 | 808,320 | -0.17(-1.94%) |