Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.038 | 8.175 | 7.984 | 8.156 | 14,275,703 | +0.23(+2.85%) |
May 29, 2003 | 7.990 | 8.087 | 7.913 | 7.930 | 13,816,892 | -0.05(-0.68%) |
May 28, 2003 | 7.952 | 8.077 | 7.741 | 7.984 | 13,144,610 | +0.13(+1.60%) |
May 27, 2003 | 7.697 | 7.952 | 7.652 | 7.859 | 16,540,219 | +0.16(+2.13%) |
May 23, 2003 | 7.749 | 7.751 | 7.629 | 7.695 | 9,537,083 | -0.05(-0.70%) |
May 22, 2003 | 7.807 | 7.807 | 7.691 | 7.749 | 11,399,008 | -0.02(-0.20%) |
May 21, 2003 | 7.529 | 7.797 | 7.529 | 7.764 | 22,377,028 | +0.24(+3.15%) |
May 20, 2003 | 7.863 | 7.942 | 7.373 | 7.527 | 57,826,908 | -0.25(-3.23%) |
May 19, 2003 | 8.164 | 8.202 | 7.739 | 7.778 | 42,627,108 | -0.77(-9.03%) |
May 16, 2003 | 8.619 | 8.650 | 8.482 | 8.550 | 12,032,689 | -0.10(-1.16%) |
May 15, 2003 | 8.685 | 8.698 | 8.477 | 8.650 | 14,490,729 | +0.05(+0.63%) |
May 14, 2003 | 8.810 | 8.868 | 8.577 | 8.596 | 9,231,901 | -0.19(-2.22%) |
May 13, 2003 | 8.859 | 8.888 | 8.766 | 8.791 | 9,291,227 | -0.13(-1.41%) |
May 12, 2003 | 8.743 | 8.961 | 8.666 | 8.917 | 10,770,508 | +0.18(+2.01%) |
May 09, 2003 | 8.646 | 8.745 | 8.565 | 8.741 | 7,150,804 | +0.13(+1.55%) |
May 08, 2003 | 8.598 | 8.762 | 8.571 | 8.608 | 10,024,909 | -0.02(-0.27%) |
May 07, 2003 | 8.560 | 8.735 | 8.531 | 8.631 | 9,646,151 | +0.04(+0.52%) |
May 06, 2003 | 8.569 | 8.766 | 8.552 | 8.587 | 13,319,222 | +0.08(+1.00%) |
May 05, 2003 | 8.579 | 8.623 | 8.502 | 8.502 | 9,075,683 | -0.02(-0.23%) |
May 02, 2003 | 8.415 | 8.614 | 8.405 | 8.521 | 12,425,954 | +0.12(+1.47%) |
May 01, 2003 | 8.424 | 8.426 | 8.224 | 8.397 | 13,759,120 | -0.07(-0.87%) |
Apr 30, 2003 | 8.608 | 8.608 | 8.424 | 8.471 | 18,097,478 | -0.16(-1.81%) |
Apr 29, 2003 | 8.685 | 8.789 | 8.627 | 8.627 | 11,480,873 | -0.03(-0.40%) |
Apr 28, 2003 | 8.573 | 8.685 | 8.521 | 8.662 | 9,013,765 | +0.09(+1.04%) |
Apr 25, 2003 | 8.685 | 8.693 | 8.521 | 8.573 | 6,896,399 | -0.07(-0.85%) |
Apr 24, 2003 | 8.627 | 8.695 | 8.558 | 8.646 | 8,829,568 | -0.07(-0.80%) |
Apr 23, 2003 | 8.781 | 8.793 | 8.666 | 8.716 | 13,690,985 | -0.10(-1.18%) |
Apr 22, 2003 | 8.714 | 8.878 | 8.697 | 8.820 | 11,748,750 | +0.03(+0.31%) |
Apr 21, 2003 | 8.810 | 8.843 | 8.698 | 8.793 | 11,833,724 | -0.02(-0.20%) |
Apr 17, 2003 | 8.629 | 8.834 | 8.556 | 8.810 | 13,082,693 | +0.18(+2.13%) |
Apr 16, 2003 | 8.772 | 8.814 | 8.598 | 8.627 | 12,733,728 | -0.14(-1.61%) |
Apr 15, 2003 | 8.569 | 8.812 | 8.511 | 8.768 | 15,946,434 | +0.19(+2.23%) |
Apr 14, 2003 | 8.473 | 8.587 | 8.380 | 8.577 | 9,070,501 | +0.10(+1.23%) |
Apr 11, 2003 | 8.548 | 8.581 | 8.436 | 8.473 | 10,760,145 | +0.05(+0.57%) |
Apr 10, 2003 | 8.245 | 8.432 | 8.233 | 8.424 | 12,145,124 | +0.20(+2.39%) |
Apr 09, 2003 | 8.357 | 8.434 | 8.202 | 8.228 | 12,497,716 | -0.09(-1.14%) |
Apr 08, 2003 | 8.376 | 8.392 | 8.268 | 8.322 | 16,090,994 | -0.05(-0.65%) |
Apr 07, 2003 | 8.492 | 8.550 | 8.367 | 8.376 | 14,149,277 | +0.05(+0.58%) |
Apr 04, 2003 | 8.328 | 8.399 | 8.231 | 8.328 | 10,371,283 | +0.02(+0.28%) |
Apr 03, 2003 | 8.270 | 8.395 | 8.172 | 8.305 | 12,998,496 | +0.14(+1.70%) |
Apr 02, 2003 | 8.216 | 8.287 | 8.011 | 8.166 | 12,053,414 | +0.23(+2.87%) |
Apr 01, 2003 | 7.923 | 7.979 | 7.778 | 7.938 | 12,028,025 | +0.06(+0.78%) |
Mar 31, 2003 | 7.822 | 7.957 | 7.720 | 7.876 | 11,516,884 | -0.03(-0.34%) |
Mar 28, 2003 | 8.029 | 8.029 | 7.867 | 7.903 | 11,845,382 | -0.14(-1.78%) |
Mar 27, 2003 | 8.013 | 8.096 | 7.961 | 8.046 | 7,591,221 | -0.07(-0.81%) |
Mar 26, 2003 | 8.000 | 8.204 | 7.990 | 8.112 | 12,321,291 | +0.10(+1.28%) |
Mar 25, 2003 | 7.874 | 8.062 | 7.874 | 8.009 | 12,435,799 | +0.14(+1.74%) |
Mar 24, 2003 | 8.017 | 8.017 | 7.818 | 7.872 | 12,120,513 | -0.34(-4.11%) |
Mar 21, 2003 | 8.087 | 8.235 | 7.981 | 8.210 | 13,653,161 | +0.27(+3.35%) |
Mar 20, 2003 | 8.044 | 8.044 | 7.720 | 7.944 | 11,293,308 | +0.04(+0.54%) |
Mar 19, 2003 | 7.681 | 7.944 | 7.679 | 7.901 | 12,331,654 | +0.13(+1.66%) |
Mar 18, 2003 | 7.737 | 7.776 | 7.556 | 7.772 | 12,765,075 | +0.03(+0.42%) |
Mar 17, 2003 | 7.527 | 7.757 | 7.386 | 7.739 | 17,557,322 | +0.20(+2.69%) |
Mar 14, 2003 | 7.446 | 7.600 | 7.400 | 7.537 | 12,427,768 | +0.09(+1.22%) |
Mar 13, 2003 | 7.195 | 7.481 | 7.180 | 7.446 | 13,810,157 | +0.32(+4.55%) |
Mar 12, 2003 | 6.987 | 7.135 | 6.842 | 7.122 | 9,815,582 | +0.10(+1.37%) |
Mar 11, 2003 | 7.122 | 7.178 | 6.998 | 7.025 | 11,622,584 | -0.11(-1.57%) |
Mar 10, 2003 | 7.257 | 7.320 | 7.102 | 7.137 | 9,994,598 | -0.20(-2.79%) |
Mar 07, 2003 | 7.228 | 7.369 | 6.940 | 7.342 | 13,545,648 | +0.11(+1.58%) |
Mar 06, 2003 | 7.222 | 7.353 | 7.139 | 7.228 | 12,323,622 | -0.03(-0.45%) |
Mar 05, 2003 | 7.286 | 7.301 | 7.122 | 7.261 | 16,592,551 | +0.01(+0.19%) |
Mar 04, 2003 | 7.413 | 7.527 | 7.236 | 7.247 | 21,231,428 | -0.33(-4.38%) |