Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.427 | 8.891 | 8.427 | 8.612 | 3,092,505 | -0.23(-2.58%) |
May 29, 2003 | 8.998 | 9.200 | 8.779 | 8.839 | 2,185,300 | -0.17(-1.91%) |
May 28, 2003 | 8.728 | 9.020 | 8.667 | 9.011 | 1,615,925 | +0.21(+2.39%) |
May 27, 2003 | 8.839 | 8.839 | 8.689 | 8.801 | 1,621,164 | -0.04(-0.44%) |
May 23, 2003 | 8.749 | 8.912 | 8.642 | 8.839 | 1,478,558 | +0.09(+1.08%) |
May 22, 2003 | 8.483 | 8.912 | 8.401 | 8.745 | 2,440,127 | +0.37(+4.41%) |
May 21, 2003 | 8.268 | 8.410 | 8.053 | 8.375 | 1,872,033 | +0.11(+1.35%) |
May 20, 2003 | 8.182 | 8.380 | 8.174 | 8.264 | 1,564,005 | +0.05(+0.63%) |
May 19, 2003 | 8.247 | 8.247 | 8.131 | 8.212 | 1,380,771 | -0.18(-2.10%) |
May 16, 2003 | 8.182 | 8.388 | 8.096 | 8.388 | 1,891,474 | +0.19(+2.36%) |
May 15, 2003 | 8.118 | 8.234 | 8.010 | 8.195 | 1,696,017 | +0.05(+0.58%) |
May 14, 2003 | 8.204 | 8.247 | 8.109 | 8.148 | 1,694,154 | +0.02(+0.21%) |
May 13, 2003 | 7.903 | 8.225 | 7.890 | 8.131 | 2,718,238 | +0.18(+2.32%) |
May 12, 2003 | 7.903 | 7.989 | 7.783 | 7.946 | 2,085,301 | +0.04(+0.54%) |
May 09, 2003 | 7.903 | 7.989 | 7.821 | 7.903 | 1,802,069 | +0.00(+0.00%) |
May 08, 2003 | 7.731 | 7.989 | 7.731 | 7.903 | 1,454,228 | -0.06(-0.70%) |
May 07, 2003 | 8.015 | 8.109 | 7.916 | 7.959 | 1,533,156 | -0.08(-0.96%) |
May 06, 2003 | 7.817 | 8.070 | 7.808 | 8.036 | 1,910,217 | +0.23(+2.92%) |
May 05, 2003 | 7.924 | 7.946 | 7.791 | 7.808 | 2,333,028 | -0.09(-1.20%) |
May 02, 2003 | 7.903 | 8.161 | 7.821 | 7.903 | 2,891,460 | +0.00(+0.00%) |
May 01, 2003 | 7.516 | 7.967 | 7.409 | 7.903 | 3,222,887 | +0.43(+5.75%) |
Apr 30, 2003 | 7.297 | 7.701 | 7.297 | 7.473 | 6,496,181 | +0.32(+4.50%) |
Apr 29, 2003 | 6.984 | 7.246 | 6.984 | 7.151 | 3,011,831 | +0.20(+2.90%) |
Apr 28, 2003 | 6.851 | 6.988 | 6.851 | 6.949 | 3,367,355 | +0.10(+1.44%) |
Apr 25, 2003 | 6.979 | 6.979 | 6.808 | 6.851 | 1,220,122 | -0.11(-1.54%) |
Apr 24, 2003 | 6.881 | 7.014 | 6.855 | 6.958 | 2,985,638 | +0.08(+1.12%) |
Apr 23, 2003 | 6.885 | 6.894 | 6.825 | 6.881 | 2,358,755 | +0.01(+0.12%) |
Apr 22, 2003 | 6.786 | 6.932 | 6.743 | 6.872 | 3,112,062 | +0.09(+1.27%) |
Apr 21, 2003 | 6.894 | 6.894 | 6.739 | 6.786 | 1,431,178 | -0.07(-1.00%) |
Apr 17, 2003 | 6.786 | 6.898 | 6.765 | 6.855 | 1,153,068 | +0.09(+1.40%) |
Apr 16, 2003 | 6.906 | 6.928 | 6.760 | 6.760 | 1,715,225 | -0.11(-1.62%) |
Apr 15, 2003 | 6.937 | 6.941 | 6.795 | 6.872 | 2,231,283 | +0.01(+0.13%) |
Apr 14, 2003 | 6.919 | 7.018 | 6.859 | 6.864 | 1,928,261 | -0.05(-0.75%) |
Apr 11, 2003 | 7.001 | 7.022 | 6.876 | 6.915 | 1,038,983 | +0.01(+0.19%) |
Apr 10, 2003 | 6.803 | 6.941 | 6.790 | 6.902 | 2,610,207 | +0.12(+1.71%) |
Apr 09, 2003 | 7.001 | 7.022 | 6.760 | 6.786 | 1,939,902 | -0.17(-2.47%) |
Apr 08, 2003 | 6.958 | 7.022 | 6.937 | 6.958 | 1,608,591 | +0.04(+0.62%) |
Apr 07, 2003 | 7.065 | 7.130 | 6.902 | 6.915 | 1,822,092 | -0.03(-0.49%) |
Apr 04, 2003 | 6.872 | 6.979 | 6.851 | 6.949 | 2,009,982 | +0.08(+1.12%) |
Apr 03, 2003 | 6.872 | 6.915 | 6.829 | 6.872 | 1,957,713 | +0.04(+0.63%) |
Apr 02, 2003 | 6.894 | 7.005 | 6.829 | 6.829 | 2,903,101 | -0.04(-0.62%) |
Apr 01, 2003 | 7.087 | 7.087 | 6.872 | 6.872 | 2,466,902 | -0.17(-2.44%) |
Mar 31, 2003 | 6.894 | 7.173 | 6.829 | 7.044 | 1,228,503 | +0.15(+2.24%) |
Mar 28, 2003 | 6.911 | 6.971 | 6.838 | 6.889 | 557,384 | -0.07(-0.99%) |
Mar 27, 2003 | 6.915 | 7.014 | 6.816 | 6.958 | 3,969,675 | -0.03(-0.43%) |
Mar 26, 2003 | 6.829 | 7.143 | 6.816 | 6.988 | 1,292,880 | +0.18(+2.59%) |
Mar 25, 2003 | 6.743 | 6.924 | 6.687 | 6.812 | 1,389,386 | +0.00(+0.00%) |
Mar 24, 2003 | 7.001 | 7.001 | 6.683 | 6.812 | 1,007,319 | -0.19(-2.70%) |
Mar 21, 2003 | 6.808 | 7.001 | 6.735 | 7.001 | 1,901,486 | +0.31(+4.62%) |
Mar 20, 2003 | 6.666 | 6.726 | 6.511 | 6.692 | 2,832,322 | -0.01(-0.13%) |
Mar 19, 2003 | 6.743 | 6.821 | 6.623 | 6.700 | 1,411,039 | -0.05(-0.76%) |
Mar 18, 2003 | 6.357 | 6.752 | 6.322 | 6.752 | 2,874,813 | +0.50(+8.04%) |
Mar 17, 2003 | 6.047 | 6.284 | 5.914 | 6.249 | 3,573,639 | +0.21(+3.41%) |
Mar 14, 2003 | 7.121 | 7.121 | 5.820 | 6.043 | 8,492,544 | -1.08(-15.14%) |
Mar 13, 2003 | 6.829 | 7.121 | 6.829 | 7.121 | 1,213,719 | +0.38(+5.61%) |
Mar 12, 2003 | 6.687 | 6.769 | 6.644 | 6.743 | 1,031,184 | +0.03(+0.45%) |
Mar 11, 2003 | 6.735 | 6.790 | 6.675 | 6.713 | 1,031,184 | +0.00(+0.06%) |
Mar 10, 2003 | 6.782 | 6.795 | 6.683 | 6.709 | 1,012,791 | -0.11(-1.64%) |
Mar 07, 2003 | 6.550 | 6.829 | 6.550 | 6.821 | 973,909 | +0.16(+2.45%) |
Mar 06, 2003 | 6.756 | 6.760 | 6.511 | 6.657 | 1,047,482 | -0.14(-2.08%) |
Mar 05, 2003 | 6.769 | 6.821 | 6.657 | 6.799 | 884,504 | +0.06(+0.83%) |
Mar 04, 2003 | 6.928 | 6.928 | 6.700 | 6.743 | 1,071,695 | -0.22(-3.15%) |