Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.350 | 8.648 | 8.274 | 8.581 | 8,850,647 | +0.23(+2.77%) |
May 29, 2003 | 8.419 | 8.428 | 8.320 | 8.350 | 8,508,429 | -0.08(-0.98%) |
May 28, 2003 | 8.548 | 8.578 | 8.394 | 8.433 | 8,278,961 | -0.11(-1.34%) |
May 27, 2003 | 8.216 | 8.560 | 8.216 | 8.548 | 10,031,697 | +0.22(+2.65%) |
May 23, 2003 | 8.318 | 8.362 | 8.163 | 8.327 | 5,844,906 | +0.01(+0.11%) |
May 22, 2003 | 8.339 | 8.417 | 8.304 | 8.318 | 7,971,588 | -0.07(-0.78%) |
May 21, 2003 | 8.128 | 8.472 | 8.122 | 8.384 | 10,590,634 | +0.22(+2.64%) |
May 20, 2003 | 8.253 | 8.281 | 8.101 | 8.168 | 11,403,403 | -0.12(-1.43%) |
May 19, 2003 | 8.322 | 8.364 | 8.269 | 8.286 | 9,976,455 | -0.08(-0.95%) |
May 16, 2003 | 8.276 | 8.385 | 8.191 | 8.366 | 9,973,622 | +0.09(+1.11%) |
May 15, 2003 | 8.271 | 8.315 | 8.182 | 8.274 | 8,121,733 | +0.01(+0.06%) |
May 14, 2003 | 8.115 | 8.339 | 8.050 | 8.269 | 11,927,495 | +0.16(+1.96%) |
May 13, 2003 | 8.032 | 8.121 | 7.944 | 8.110 | 8,763,676 | +0.08(+0.97%) |
May 12, 2003 | 7.916 | 8.110 | 7.884 | 8.032 | 8,598,800 | +0.09(+1.18%) |
May 09, 2003 | 7.889 | 7.992 | 7.766 | 7.939 | 6,236,700 | +0.10(+1.26%) |
May 08, 2003 | 7.942 | 7.965 | 7.766 | 7.840 | 11,387,821 | -0.12(-1.46%) |
May 07, 2003 | 7.891 | 8.023 | 7.806 | 7.956 | 11,355,526 | +0.07(+0.83%) |
May 06, 2003 | 7.706 | 7.933 | 7.690 | 7.891 | 10,716,133 | +0.19(+2.40%) |
May 05, 2003 | 7.640 | 7.761 | 7.626 | 7.706 | 8,034,196 | +0.05(+0.62%) |
May 02, 2003 | 7.517 | 7.681 | 7.475 | 7.658 | 8,773,025 | +0.22(+2.99%) |
May 01, 2003 | 7.466 | 7.498 | 7.376 | 7.436 | 6,923,686 | +0.04(+0.48%) |
Apr 30, 2003 | 7.307 | 7.492 | 7.284 | 7.400 | 9,342,444 | +0.11(+1.53%) |
Apr 29, 2003 | 7.369 | 7.418 | 7.217 | 7.289 | 6,548,889 | -0.08(-1.08%) |
Apr 28, 2003 | 7.307 | 7.457 | 7.270 | 7.369 | 10,533,692 | +0.04(+0.58%) |
Apr 25, 2003 | 7.388 | 7.413 | 7.249 | 7.326 | 7,854,871 | -0.06(-0.84%) |
Apr 24, 2003 | 7.353 | 7.404 | 7.307 | 7.388 | 11,998,318 | +0.04(+0.48%) |
Apr 23, 2003 | 7.173 | 7.386 | 7.002 | 7.353 | 18,726,250 | +0.36(+5.10%) |
Apr 22, 2003 | 6.919 | 7.033 | 6.830 | 6.996 | 6,822,267 | +0.07(+0.94%) |
Apr 21, 2003 | 6.864 | 6.993 | 6.830 | 6.931 | 7,080,631 | +0.07(+1.00%) |
Apr 17, 2003 | 6.585 | 6.883 | 6.534 | 6.862 | 7,684,045 | +0.26(+3.93%) |
Apr 16, 2003 | 6.682 | 6.777 | 6.580 | 6.603 | 8,994,843 | -0.06(-0.93%) |
Apr 15, 2003 | 6.866 | 6.905 | 6.631 | 6.664 | 6,123,383 | -0.10(-1.54%) |
Apr 14, 2003 | 6.368 | 6.774 | 6.368 | 6.769 | 6,385,146 | +0.05(+0.74%) |
Apr 11, 2003 | 6.837 | 6.837 | 6.661 | 6.719 | 10,328,305 | -0.12(-1.73%) |
Apr 10, 2003 | 6.769 | 6.869 | 6.709 | 6.837 | 11,164,870 | +0.18(+2.76%) |
Apr 09, 2003 | 6.668 | 6.707 | 6.612 | 6.654 | 6,222,252 | +0.03(+0.43%) |
Apr 08, 2003 | 6.652 | 6.672 | 6.587 | 6.626 | 6,009,782 | -0.03(-0.40%) |
Apr 07, 2003 | 6.657 | 6.698 | 6.594 | 6.652 | 10,028,864 | -0.01(-0.08%) |
Apr 04, 2003 | 6.682 | 6.732 | 6.613 | 6.657 | 8,401,344 | -0.02(-0.32%) |
Apr 03, 2003 | 6.767 | 6.792 | 6.654 | 6.679 | 7,411,234 | -0.09(-1.30%) |
Apr 02, 2003 | 6.839 | 6.839 | 6.689 | 6.767 | 9,034,788 | -0.07(-1.06%) |
Apr 01, 2003 | 6.724 | 6.882 | 6.698 | 6.839 | 9,667,098 | +0.13(+1.95%) |
Mar 31, 2003 | 6.647 | 6.875 | 6.647 | 6.709 | 7,659,682 | -0.18(-2.61%) |
Mar 28, 2003 | 6.781 | 6.927 | 6.781 | 6.889 | 6,198,172 | +0.11(+1.61%) |
Mar 27, 2003 | 6.724 | 6.882 | 6.712 | 6.779 | 8,612,398 | +0.05(+0.81%) |
Mar 26, 2003 | 6.742 | 6.814 | 6.636 | 6.724 | 10,885,543 | -0.02(-0.26%) |
Mar 25, 2003 | 6.733 | 6.864 | 6.696 | 6.742 | 8,557,155 | +0.03(+0.39%) |
Mar 24, 2003 | 6.869 | 6.991 | 6.689 | 6.716 | 7,614,072 | -0.15(-2.24%) |
Mar 21, 2003 | 7.051 | 7.069 | 6.852 | 6.869 | 10,312,724 | -0.18(-2.55%) |
Mar 20, 2003 | 6.857 | 7.145 | 6.806 | 7.049 | 11,256,090 | +0.11(+1.65%) |
Mar 19, 2003 | 6.972 | 7.085 | 6.866 | 6.935 | 9,706,476 | -0.04(-0.53%) |
Mar 18, 2003 | 6.721 | 7.010 | 6.663 | 6.972 | 16,114,002 | +0.25(+3.73%) |
Mar 17, 2003 | 6.656 | 6.769 | 6.583 | 6.721 | 10,531,143 | +0.07(+0.98%) |
Mar 14, 2003 | 6.702 | 6.774 | 6.619 | 6.656 | 10,847,581 | -0.05(-0.68%) |
Mar 13, 2003 | 6.724 | 6.735 | 6.574 | 6.702 | 9,957,474 | +0.08(+1.20%) |
Mar 12, 2003 | 6.698 | 6.698 | 6.506 | 6.622 | 11,545,616 | -0.09(-1.32%) |
Mar 11, 2003 | 6.883 | 6.970 | 6.700 | 6.710 | 8,980,396 | -0.18(-2.64%) |
Mar 10, 2003 | 7.175 | 7.183 | 6.859 | 6.892 | 7,537,300 | -0.19(-2.72%) |
Mar 07, 2003 | 7.104 | 7.229 | 6.980 | 7.085 | 8,544,407 | -0.14(-2.00%) |
Mar 06, 2003 | 7.060 | 7.231 | 7.060 | 7.229 | 7,886,034 | +0.14(+1.97%) |
Mar 05, 2003 | 7.134 | 7.192 | 7.016 | 7.090 | 8,311,540 | -0.06(-0.81%) |
Mar 04, 2003 | 7.116 | 7.252 | 7.116 | 7.148 | 12,580,203 | -0.15(-2.06%) |