Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.561 | 8.671 | 8.560 | 8.661 | 8,146,499 | +0.10(+1.19%) |
May 29, 2003 | 8.730 | 8.751 | 8.502 | 8.560 | 8,716,755 | -0.17(-1.95%) |
May 28, 2003 | 8.799 | 8.829 | 8.722 | 8.730 | 10,098,386 | -0.16(-1.78%) |
May 27, 2003 | 8.797 | 8.890 | 8.703 | 8.888 | 9,767,071 | +0.09(+1.03%) |
May 23, 2003 | 8.606 | 8.822 | 8.605 | 8.797 | 10,690,826 | +0.23(+2.73%) |
May 22, 2003 | 8.469 | 8.575 | 8.463 | 8.564 | 8,740,030 | +0.10(+1.14%) |
May 21, 2003 | 8.524 | 8.525 | 8.466 | 8.468 | 17,414,962 | -0.15(-1.77%) |
May 20, 2003 | 8.586 | 8.627 | 8.546 | 8.620 | 7,115,094 | +0.11(+1.29%) |
May 19, 2003 | 8.498 | 8.545 | 8.400 | 8.510 | 5,909,849 | +0.00(+0.02%) |
May 16, 2003 | 8.369 | 8.524 | 8.358 | 8.509 | 5,871,662 | +0.18(+2.11%) |
May 15, 2003 | 8.270 | 8.348 | 8.235 | 8.333 | 4,917,358 | +0.09(+1.07%) |
May 14, 2003 | 8.215 | 8.249 | 8.182 | 8.245 | 3,159,678 | +0.04(+0.45%) |
May 13, 2003 | 8.221 | 8.234 | 8.171 | 8.208 | 3,420,802 | -0.03(-0.33%) |
May 12, 2003 | 8.135 | 8.242 | 8.111 | 8.235 | 2,854,548 | +0.08(+0.94%) |
May 09, 2003 | 8.146 | 8.179 | 8.100 | 8.158 | 3,205,865 | +0.05(+0.64%) |
May 08, 2003 | 8.088 | 8.151 | 8.072 | 8.106 | 2,764,718 | -0.02(-0.20%) |
May 07, 2003 | 8.169 | 8.172 | 8.078 | 8.122 | 4,284,549 | -0.05(-0.57%) |
May 06, 2003 | 8.179 | 8.206 | 8.128 | 8.169 | 3,398,254 | -0.00(-0.03%) |
May 05, 2003 | 8.187 | 8.215 | 8.109 | 8.172 | 2,957,470 | +0.02(+0.20%) |
May 02, 2003 | 8.061 | 8.155 | 8.059 | 8.155 | 3,474,627 | +0.04(+0.54%) |
May 01, 2003 | 8.113 | 8.194 | 8.001 | 8.111 | 3,781,939 | -0.02(-0.30%) |
Apr 30, 2003 | 8.180 | 8.194 | 8.113 | 8.136 | 5,188,302 | -0.01(-0.17%) |
Apr 29, 2003 | 8.180 | 8.191 | 8.120 | 8.150 | 4,575,132 | -0.02(-0.25%) |
Apr 28, 2003 | 8.070 | 8.179 | 8.069 | 8.171 | 3,400,800 | +0.08(+1.02%) |
Apr 25, 2003 | 8.208 | 8.220 | 8.078 | 8.088 | 5,783,287 | -0.10(-1.19%) |
Apr 24, 2003 | 8.050 | 8.234 | 8.050 | 8.186 | 5,089,744 | +0.09(+1.12%) |
Apr 23, 2003 | 8.066 | 8.100 | 7.971 | 8.095 | 6,183,702 | +0.05(+0.65%) |
Apr 22, 2003 | 7.988 | 8.065 | 7.960 | 8.043 | 6,681,221 | -0.01(-0.10%) |
Apr 21, 2003 | 8.118 | 8.129 | 8.048 | 8.051 | 4,902,811 | -0.01(-0.17%) |
Apr 17, 2003 | 8.036 | 8.076 | 7.966 | 8.065 | 3,404,800 | +0.03(+0.43%) |
Apr 16, 2003 | 8.043 | 8.083 | 7.978 | 8.030 | 6,228,071 | +0.06(+0.78%) |
Apr 15, 2003 | 7.931 | 7.995 | 7.865 | 7.968 | 4,592,953 | +0.10(+1.33%) |
Apr 14, 2003 | 7.799 | 7.868 | 7.798 | 7.864 | 3,992,876 | +0.08(+0.99%) |
Apr 11, 2003 | 7.893 | 7.901 | 7.765 | 7.787 | 5,068,286 | -0.02(-0.30%) |
Apr 10, 2003 | 7.758 | 7.816 | 7.720 | 7.810 | 3,373,160 | +0.09(+1.21%) |
Apr 09, 2003 | 7.843 | 7.863 | 7.676 | 7.717 | 5,602,537 | -0.02(-0.28%) |
Apr 08, 2003 | 7.765 | 7.801 | 7.721 | 7.739 | 2,860,003 | +0.02(+0.25%) |
Apr 07, 2003 | 7.776 | 7.856 | 7.720 | 7.720 | 3,994,694 | -0.02(-0.20%) |
Apr 04, 2003 | 7.600 | 7.735 | 7.590 | 7.735 | 4,071,431 | +0.13(+1.77%) |
Apr 03, 2003 | 7.678 | 7.692 | 7.557 | 7.600 | 4,621,684 | -0.04(-0.56%) |
Apr 02, 2003 | 7.754 | 7.762 | 7.623 | 7.643 | 3,525,543 | -0.01(-0.16%) |
Apr 01, 2003 | 7.612 | 7.685 | 7.527 | 7.655 | 6,951,073 | +0.04(+0.56%) |
Mar 31, 2003 | 7.696 | 7.696 | 7.582 | 7.612 | 4,868,988 | -0.09(-1.14%) |
Mar 28, 2003 | 7.658 | 7.727 | 7.658 | 7.700 | 3,050,573 | -0.00(-0.04%) |
Mar 27, 2003 | 7.666 | 7.749 | 7.593 | 7.703 | 3,792,122 | +0.04(+0.48%) |
Mar 26, 2003 | 7.702 | 7.766 | 7.659 | 7.666 | 3,566,639 | -0.04(-0.46%) |
Mar 25, 2003 | 7.658 | 7.732 | 7.612 | 7.702 | 3,976,873 | +0.04(+0.57%) |
Mar 24, 2003 | 7.733 | 7.761 | 7.586 | 7.658 | 3,437,168 | -0.14(-1.83%) |
Mar 21, 2003 | 7.768 | 7.801 | 7.717 | 7.801 | 5,423,241 | +0.06(+0.73%) |
Mar 20, 2003 | 7.670 | 7.747 | 7.623 | 7.744 | 3,817,944 | +0.06(+0.75%) |
Mar 19, 2003 | 7.692 | 7.692 | 7.588 | 7.687 | 3,785,576 | +0.04(+0.56%) |
Mar 18, 2003 | 7.589 | 7.658 | 7.562 | 7.644 | 5,262,857 | +0.09(+1.13%) |
Mar 17, 2003 | 7.458 | 7.559 | 7.458 | 7.559 | 5,705,095 | +0.10(+1.35%) |
Mar 14, 2003 | 7.472 | 7.490 | 7.424 | 7.458 | 5,375,235 | +0.02(+0.30%) |
Mar 13, 2003 | 7.555 | 7.560 | 7.410 | 7.436 | 8,525,457 | -0.00(-0.06%) |
Mar 12, 2003 | 7.491 | 7.526 | 7.359 | 7.441 | 8,026,120 | -0.06(-0.75%) |
Mar 11, 2003 | 7.538 | 7.589 | 7.485 | 7.497 | 5,298,498 | +0.00(+0.04%) |
Mar 10, 2003 | 7.564 | 7.610 | 7.458 | 7.494 | 5,858,206 | -0.17(-2.22%) |
Mar 07, 2003 | 7.582 | 7.692 | 7.534 | 7.665 | 7,268,205 | +0.08(+1.11%) |
Mar 06, 2003 | 7.533 | 7.634 | 7.454 | 7.581 | 5,647,270 | +0.05(+0.64%) |
Mar 05, 2003 | 7.443 | 7.533 | 7.380 | 7.533 | 6,614,667 | +0.12(+1.65%) |
Mar 04, 2003 | 7.485 | 7.508 | 7.410 | 7.410 | 2,440,313 | -0.05(-0.61%) |