Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.598 | 8.751 | 8.598 | 8.713 | 2,090,389 | +0.12(+1.38%) |
May 29, 2003 | 8.665 | 8.777 | 8.556 | 8.595 | 3,797,692 | -0.07(-0.81%) |
May 28, 2003 | 8.771 | 8.780 | 8.643 | 8.665 | 2,098,840 | -0.12(-1.35%) |
May 27, 2003 | 8.723 | 8.787 | 8.646 | 8.783 | 3,411,163 | +0.01(+0.15%) |
May 23, 2003 | 8.499 | 8.898 | 8.467 | 8.771 | 3,997,060 | +0.30(+3.55%) |
May 22, 2003 | 8.307 | 8.531 | 8.307 | 8.470 | 3,900,349 | +0.19(+2.32%) |
May 21, 2003 | 8.202 | 8.365 | 8.176 | 8.278 | 3,293,482 | +0.07(+0.82%) |
May 20, 2003 | 8.183 | 8.275 | 8.170 | 8.211 | 4,034,305 | +0.03(+0.39%) |
May 19, 2003 | 8.355 | 8.358 | 8.148 | 8.179 | 3,684,707 | -0.18(-2.14%) |
May 16, 2003 | 8.068 | 8.358 | 8.068 | 8.358 | 3,312,261 | +0.28(+3.48%) |
May 15, 2003 | 8.052 | 8.141 | 8.042 | 8.077 | 3,655,599 | +0.02(+0.28%) |
May 14, 2003 | 8.052 | 8.116 | 8.004 | 8.055 | 2,201,184 | +0.00(+0.04%) |
May 13, 2003 | 7.933 | 8.071 | 7.933 | 8.052 | 6,364,750 | +0.12(+1.49%) |
May 12, 2003 | 7.924 | 7.965 | 7.866 | 7.933 | 5,479,957 | +0.04(+0.53%) |
May 09, 2003 | 7.822 | 7.911 | 7.812 | 7.892 | 2,211,512 | +0.10(+1.23%) |
May 08, 2003 | 7.700 | 7.860 | 7.684 | 7.796 | 4,126,634 | -0.01(-0.16%) |
May 07, 2003 | 7.985 | 7.985 | 7.764 | 7.809 | 5,907,487 | -0.18(-2.20%) |
May 06, 2003 | 7.940 | 7.985 | 7.860 | 7.985 | 3,002,098 | +0.04(+0.56%) |
May 05, 2003 | 7.844 | 7.943 | 7.828 | 7.940 | 5,219,871 | +0.14(+1.80%) |
May 02, 2003 | 7.908 | 8.026 | 7.796 | 7.799 | 7,828,555 | -0.23(-2.90%) |
May 01, 2003 | 8.387 | 8.467 | 7.988 | 8.032 | 9,232,894 | -0.54(-6.33%) |
Apr 30, 2003 | 8.601 | 8.636 | 8.531 | 8.576 | 4,065,916 | -0.04(-0.41%) |
Apr 29, 2003 | 8.659 | 8.703 | 8.598 | 8.611 | 3,056,557 | -0.05(-0.59%) |
Apr 28, 2003 | 8.563 | 8.675 | 8.563 | 8.662 | 2,214,329 | +0.08(+0.93%) |
Apr 25, 2003 | 8.640 | 8.694 | 8.509 | 8.582 | 3,224,940 | -0.08(-0.92%) |
Apr 24, 2003 | 8.525 | 8.707 | 8.509 | 8.662 | 2,324,185 | +0.14(+1.61%) |
Apr 23, 2003 | 8.499 | 8.525 | 8.387 | 8.525 | 2,179,588 | +0.01(+0.15%) |
Apr 22, 2003 | 8.435 | 8.512 | 8.352 | 8.512 | 4,396,109 | +0.08(+0.91%) |
Apr 21, 2003 | 8.435 | 8.493 | 8.400 | 8.435 | 2,188,665 | +0.03(+0.38%) |
Apr 17, 2003 | 8.445 | 8.473 | 8.387 | 8.403 | 2,532,003 | -0.08(-0.90%) |
Apr 16, 2003 | 8.595 | 8.627 | 8.451 | 8.480 | 4,188,291 | +0.02(+0.19%) |
Apr 15, 2003 | 8.362 | 8.470 | 8.291 | 8.464 | 5,185,130 | +0.07(+0.84%) |
Apr 14, 2003 | 8.291 | 8.419 | 8.199 | 8.394 | 7,414,796 | +0.18(+2.18%) |
Apr 11, 2003 | 8.132 | 8.215 | 8.058 | 8.215 | 4,191,733 | +0.11(+1.30%) |
Apr 10, 2003 | 7.908 | 8.151 | 7.882 | 8.109 | 4,183,909 | +0.20(+2.59%) |
Apr 09, 2003 | 8.036 | 8.100 | 7.886 | 7.905 | 2,131,703 | -0.13(-1.59%) |
Apr 08, 2003 | 8.055 | 8.148 | 8.020 | 8.032 | 3,369,849 | -0.02(-0.28%) |
Apr 07, 2003 | 8.020 | 8.240 | 8.020 | 8.055 | 3,220,871 | +0.06(+0.80%) |
Apr 04, 2003 | 7.962 | 8.036 | 7.905 | 7.991 | 2,142,031 | +0.05(+0.68%) |
Apr 03, 2003 | 7.988 | 7.994 | 7.914 | 7.937 | 2,556,103 | -0.04(-0.44%) |
Apr 02, 2003 | 8.013 | 8.061 | 7.949 | 7.972 | 2,386,155 | -0.04(-0.52%) |
Apr 01, 2003 | 7.997 | 8.017 | 7.908 | 8.013 | 3,735,409 | +0.04(+0.48%) |
Mar 31, 2003 | 7.876 | 8.007 | 7.870 | 7.975 | 2,228,413 | +0.00(+0.04%) |
Mar 28, 2003 | 7.991 | 8.023 | 7.956 | 7.972 | 3,077,526 | -0.02(-0.24%) |
Mar 27, 2003 | 7.828 | 8.007 | 7.828 | 7.991 | 3,854,967 | +0.17(+2.12%) |
Mar 26, 2003 | 7.949 | 7.956 | 7.745 | 7.825 | 5,182,626 | -0.20(-2.55%) |
Mar 25, 2003 | 7.796 | 8.039 | 7.796 | 8.029 | 4,529,438 | +0.29(+3.71%) |
Mar 24, 2003 | 7.994 | 8.007 | 7.742 | 7.742 | 3,310,070 | -0.25(-3.16%) |
Mar 21, 2003 | 7.978 | 8.020 | 7.876 | 7.994 | 3,978,281 | +0.20(+2.54%) |
Mar 20, 2003 | 7.608 | 7.870 | 7.608 | 7.796 | 4,235,238 | +0.19(+2.48%) |
Mar 19, 2003 | 7.566 | 7.608 | 7.512 | 7.608 | 2,475,667 | +0.04(+0.55%) |
Mar 18, 2003 | 7.493 | 7.566 | 7.441 | 7.566 | 3,689,714 | +0.01(+0.13%) |
Mar 17, 2003 | 7.451 | 7.563 | 7.441 | 7.556 | 10,814,692 | +0.11(+1.42%) |
Mar 14, 2003 | 7.406 | 7.467 | 7.381 | 7.451 | 2,506,339 | +0.09(+1.26%) |
Mar 13, 2003 | 7.253 | 7.358 | 7.211 | 7.358 | 3,505,682 | +0.15(+2.04%) |
Mar 12, 2003 | 7.205 | 7.221 | 7.109 | 7.211 | 4,113,801 | -0.01(-0.13%) |
Mar 11, 2003 | 7.231 | 7.304 | 7.205 | 7.221 | 3,273,452 | -0.01(-0.13%) |
Mar 10, 2003 | 7.285 | 7.317 | 7.205 | 7.231 | 2,318,238 | -0.08(-1.14%) |
Mar 07, 2003 | 7.221 | 7.330 | 7.215 | 7.314 | 3,382,368 | +0.10(+1.33%) |
Mar 06, 2003 | 7.189 | 7.282 | 7.186 | 7.218 | 4,074,366 | +0.03(+0.40%) |
Mar 05, 2003 | 7.205 | 7.250 | 7.109 | 7.189 | 5,122,534 | -0.12(-1.62%) |
Mar 04, 2003 | 7.352 | 7.377 | 7.307 | 7.307 | 4,233,986 | -0.04(-0.57%) |