Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.811 | 7.932 | 7.798 | 7.913 | 14,619,928 | +0.12(+1.53%) |
May 29, 2003 | 7.806 | 7.868 | 7.746 | 7.793 | 13,095,429 | -0.03(-0.38%) |
May 28, 2003 | 7.903 | 7.934 | 7.798 | 7.823 | 14,202,103 | -0.08(-1.02%) |
May 27, 2003 | 7.716 | 7.906 | 7.678 | 7.903 | 17,720,506 | +0.15(+1.99%) |
May 23, 2003 | 7.741 | 7.782 | 7.724 | 7.749 | 9,531,246 | +0.04(+0.47%) |
May 22, 2003 | 7.773 | 7.839 | 7.705 | 7.713 | 11,846,531 | -0.04(-0.47%) |
May 21, 2003 | 7.765 | 7.831 | 7.731 | 7.749 | 13,336,846 | -0.01(-0.17%) |
May 20, 2003 | 7.765 | 7.831 | 7.700 | 7.762 | 11,560,859 | -0.03(-0.38%) |
May 19, 2003 | 7.927 | 7.927 | 7.782 | 7.791 | 11,322,494 | -0.14(-1.72%) |
May 16, 2003 | 7.885 | 7.973 | 7.854 | 7.927 | 12,134,339 | +0.04(+0.54%) |
May 15, 2003 | 7.877 | 7.927 | 7.844 | 7.885 | 12,189,276 | +0.06(+0.80%) |
May 14, 2003 | 7.888 | 7.893 | 7.770 | 7.823 | 12,346,762 | -0.03(-0.35%) |
May 13, 2003 | 7.862 | 7.896 | 7.832 | 7.850 | 9,977,455 | -0.03(-0.37%) |
May 12, 2003 | 7.801 | 7.895 | 7.749 | 7.880 | 11,899,636 | +0.11(+1.43%) |
May 09, 2003 | 7.757 | 7.795 | 7.672 | 7.769 | 14,580,557 | +0.06(+0.72%) |
May 08, 2003 | 7.749 | 7.823 | 7.698 | 7.713 | 11,848,057 | -0.11(-1.40%) |
May 07, 2003 | 7.900 | 7.937 | 7.785 | 7.823 | 15,557,213 | -0.10(-1.32%) |
May 06, 2003 | 7.909 | 7.939 | 7.854 | 7.927 | 15,090,249 | +0.06(+0.71%) |
May 05, 2003 | 8.027 | 8.027 | 7.850 | 7.872 | 13,937,185 | -0.16(-1.94%) |
May 02, 2003 | 7.926 | 8.044 | 7.905 | 8.027 | 16,040,047 | +0.10(+1.28%) |
May 01, 2003 | 7.906 | 7.978 | 7.769 | 7.926 | 11,161,040 | +0.02(+0.25%) |
Apr 30, 2003 | 7.855 | 7.977 | 7.798 | 7.906 | 17,459,250 | +0.02(+0.27%) |
Apr 29, 2003 | 7.885 | 7.918 | 7.777 | 7.885 | 12,358,054 | +0.03(+0.42%) |
Apr 28, 2003 | 7.782 | 7.905 | 7.778 | 7.852 | 12,332,722 | +0.08(+1.08%) |
Apr 25, 2003 | 7.823 | 7.855 | 7.708 | 7.769 | 9,480,887 | -0.03(-0.34%) |
Apr 24, 2003 | 7.823 | 7.901 | 7.711 | 7.795 | 11,859,044 | -0.10(-1.22%) |
Apr 23, 2003 | 7.823 | 7.901 | 7.805 | 7.891 | 12,849,739 | +0.06(+0.71%) |
Apr 22, 2003 | 7.675 | 7.870 | 7.637 | 7.836 | 14,069,033 | +0.14(+1.87%) |
Apr 21, 2003 | 7.814 | 7.847 | 7.667 | 7.692 | 13,780,920 | -0.09(-1.16%) |
Apr 17, 2003 | 7.692 | 7.782 | 7.651 | 7.782 | 12,577,802 | +0.12(+1.63%) |
Apr 16, 2003 | 7.795 | 7.798 | 7.623 | 7.657 | 13,663,721 | -0.12(-1.50%) |
Apr 15, 2003 | 7.618 | 7.787 | 7.618 | 7.773 | 17,956,428 | +0.11(+1.39%) |
Apr 14, 2003 | 7.634 | 7.667 | 7.554 | 7.667 | 14,735,601 | +0.09(+1.21%) |
Apr 11, 2003 | 7.700 | 7.741 | 7.551 | 7.575 | 17,383,560 | -0.11(-1.43%) |
Apr 10, 2003 | 7.598 | 7.696 | 7.598 | 7.685 | 12,740,476 | +0.09(+1.14%) |
Apr 09, 2003 | 7.639 | 7.731 | 7.593 | 7.598 | 23,880,458 | -0.18(-2.25%) |
Apr 08, 2003 | 7.672 | 7.813 | 7.636 | 7.773 | 11,901,773 | +0.10(+1.32%) |
Apr 07, 2003 | 7.855 | 7.882 | 7.670 | 7.672 | 12,299,760 | -0.04(-0.53%) |
Apr 04, 2003 | 7.700 | 7.741 | 7.659 | 7.713 | 10,309,518 | +0.05(+0.60%) |
Apr 03, 2003 | 7.772 | 7.773 | 7.641 | 7.667 | 15,025,546 | -0.09(-1.12%) |
Apr 02, 2003 | 7.700 | 7.790 | 7.664 | 7.754 | 14,721,867 | +0.17(+2.22%) |
Apr 01, 2003 | 7.397 | 7.601 | 7.374 | 7.585 | 18,931,864 | +0.21(+2.91%) |
Mar 31, 2003 | 7.372 | 7.429 | 7.348 | 7.370 | 15,708,594 | -0.11(-1.49%) |
Mar 28, 2003 | 7.465 | 7.497 | 7.405 | 7.482 | 12,093,441 | +0.02(+0.22%) |
Mar 27, 2003 | 7.520 | 7.529 | 7.408 | 7.465 | 13,182,108 | -0.05(-0.72%) |
Mar 26, 2003 | 7.634 | 7.642 | 7.488 | 7.520 | 13,844,097 | -0.09(-1.21%) |
Mar 25, 2003 | 7.506 | 7.656 | 7.479 | 7.611 | 14,367,829 | +0.12(+1.55%) |
Mar 24, 2003 | 7.634 | 7.654 | 7.475 | 7.495 | 13,484,566 | -0.25(-3.20%) |
Mar 21, 2003 | 7.675 | 7.749 | 7.601 | 7.742 | 25,886,570 | +0.07(+0.88%) |
Mar 20, 2003 | 7.713 | 7.731 | 7.536 | 7.675 | 18,508,240 | -0.04(-0.49%) |
Mar 19, 2003 | 7.647 | 7.741 | 7.611 | 7.713 | 15,322,205 | +0.07(+0.86%) |
Mar 18, 2003 | 7.696 | 7.723 | 7.560 | 7.647 | 15,215,993 | -0.03(-0.36%) |
Mar 17, 2003 | 7.495 | 7.675 | 7.429 | 7.675 | 19,139,404 | +0.18(+2.40%) |
Mar 14, 2003 | 7.510 | 7.544 | 7.429 | 7.495 | 15,005,402 | +0.00(+0.00%) |
Mar 13, 2003 | 7.380 | 7.508 | 7.323 | 7.495 | 18,641,308 | +0.26(+3.62%) |
Mar 12, 2003 | 7.234 | 7.305 | 7.089 | 7.233 | 23,356,114 | -0.03(-0.43%) |
Mar 11, 2003 | 7.282 | 7.380 | 7.236 | 7.264 | 22,789,044 | +0.01(+0.16%) |
Mar 10, 2003 | 7.407 | 7.429 | 7.233 | 7.253 | 13,698,209 | -0.21(-2.81%) |
Mar 07, 2003 | 7.379 | 7.503 | 7.284 | 7.462 | 14,277,488 | +0.09(+1.15%) |
Mar 06, 2003 | 7.415 | 7.493 | 7.366 | 7.377 | 12,217,965 | -0.10(-1.34%) |
Mar 05, 2003 | 7.348 | 7.495 | 7.343 | 7.477 | 14,317,470 | +0.10(+1.42%) |
Mar 04, 2003 | 7.451 | 7.462 | 7.372 | 7.372 | 12,018,056 | -0.06(-0.77%) |