Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.790 | 7.923 | 7.738 | 7.904 | 14,730,414 | +0.22(+2.85%) |
May 29, 2003 | 7.744 | 7.837 | 7.669 | 7.686 | 14,256,990 | -0.05(-0.68%) |
May 28, 2003 | 7.706 | 7.828 | 7.502 | 7.738 | 13,563,294 | +0.12(+1.60%) |
May 27, 2003 | 7.459 | 7.706 | 7.416 | 7.616 | 17,067,060 | +0.16(+2.13%) |
May 23, 2003 | 7.510 | 7.512 | 7.394 | 7.457 | 9,840,860 | -0.05(-0.70%) |
May 22, 2003 | 7.566 | 7.566 | 7.454 | 7.510 | 11,762,091 | -0.01(-0.20%) |
May 21, 2003 | 7.296 | 7.556 | 7.296 | 7.525 | 23,089,786 | +0.23(+3.15%) |
May 20, 2003 | 7.620 | 7.697 | 7.145 | 7.295 | 59,668,816 | -0.24(-3.23%) |
May 19, 2003 | 7.912 | 7.949 | 7.500 | 7.538 | 43,984,872 | -0.75(-9.03%) |
May 16, 2003 | 8.353 | 8.383 | 8.220 | 8.286 | 12,415,956 | -0.10(-1.16%) |
May 15, 2003 | 8.417 | 8.430 | 8.215 | 8.383 | 14,952,290 | +0.05(+0.63%) |
May 14, 2003 | 8.538 | 8.595 | 8.312 | 8.331 | 9,525,957 | -0.19(-2.22%) |
May 13, 2003 | 8.585 | 8.613 | 8.495 | 8.520 | 9,587,173 | -0.12(-1.41%) |
May 12, 2003 | 8.473 | 8.684 | 8.398 | 8.641 | 11,113,572 | +0.17(+2.01%) |
May 09, 2003 | 8.379 | 8.475 | 8.301 | 8.471 | 7,378,573 | +0.13(+1.55%) |
May 08, 2003 | 8.333 | 8.492 | 8.307 | 8.342 | 10,344,224 | -0.02(-0.27%) |
May 07, 2003 | 8.295 | 8.466 | 8.267 | 8.364 | 9,953,402 | +0.04(+0.52%) |
May 06, 2003 | 8.305 | 8.495 | 8.288 | 8.321 | 13,743,468 | +0.08(+1.00%) |
May 05, 2003 | 8.314 | 8.357 | 8.239 | 8.239 | 9,364,763 | -0.02(-0.23%) |
May 02, 2003 | 8.155 | 8.348 | 8.146 | 8.258 | 12,821,748 | +0.12(+1.47%) |
May 01, 2003 | 8.164 | 8.166 | 7.970 | 8.138 | 14,197,378 | -0.07(-0.87%) |
Apr 30, 2003 | 8.342 | 8.342 | 8.164 | 8.209 | 18,673,922 | -0.15(-1.81%) |
Apr 29, 2003 | 8.417 | 8.518 | 8.361 | 8.361 | 11,846,564 | -0.03(-0.40%) |
Apr 28, 2003 | 8.308 | 8.417 | 8.258 | 8.394 | 9,300,873 | +0.09(+1.04%) |
Apr 25, 2003 | 8.417 | 8.424 | 8.258 | 8.308 | 7,116,065 | -0.07(-0.85%) |
Apr 24, 2003 | 8.361 | 8.426 | 8.293 | 8.379 | 9,110,808 | -0.07(-0.80%) |
Apr 23, 2003 | 8.510 | 8.522 | 8.398 | 8.447 | 14,127,073 | -0.10(-1.18%) |
Apr 22, 2003 | 8.445 | 8.604 | 8.428 | 8.548 | 12,122,973 | +0.03(+0.31%) |
Apr 21, 2003 | 8.538 | 8.570 | 8.430 | 8.522 | 12,210,654 | -0.02(-0.20%) |
Apr 17, 2003 | 8.363 | 8.561 | 8.292 | 8.538 | 13,499,405 | +0.18(+2.13%) |
Apr 16, 2003 | 8.501 | 8.542 | 8.333 | 8.361 | 13,139,324 | -0.14(-1.61%) |
Apr 15, 2003 | 8.305 | 8.540 | 8.249 | 8.497 | 16,454,363 | +0.19(+2.23%) |
Apr 14, 2003 | 8.211 | 8.321 | 8.121 | 8.312 | 9,359,416 | +0.10(+1.23%) |
Apr 11, 2003 | 8.284 | 8.316 | 8.176 | 8.211 | 11,102,879 | +0.05(+0.57%) |
Apr 10, 2003 | 7.990 | 8.172 | 7.979 | 8.164 | 12,531,973 | +0.19(+2.39%) |
Apr 09, 2003 | 8.099 | 8.174 | 7.949 | 7.974 | 12,895,796 | -0.09(-1.14%) |
Apr 08, 2003 | 8.118 | 8.133 | 8.013 | 8.065 | 16,603,527 | -0.05(-0.65%) |
Apr 07, 2003 | 8.230 | 8.286 | 8.108 | 8.118 | 14,599,962 | +0.05(+0.58%) |
Apr 04, 2003 | 8.071 | 8.140 | 7.977 | 8.071 | 10,701,631 | +0.02(+0.28%) |
Apr 03, 2003 | 8.015 | 8.136 | 7.919 | 8.048 | 13,412,526 | +0.13(+1.70%) |
Apr 02, 2003 | 7.962 | 8.032 | 7.764 | 7.914 | 12,437,341 | +0.22(+2.87%) |
Apr 01, 2003 | 7.678 | 7.732 | 7.538 | 7.693 | 12,411,144 | +0.06(+0.78%) |
Mar 31, 2003 | 7.581 | 7.712 | 7.482 | 7.633 | 11,883,721 | -0.03(-0.34%) |
Mar 28, 2003 | 7.781 | 7.781 | 7.624 | 7.659 | 12,222,683 | -0.14(-1.77%) |
Mar 27, 2003 | 7.766 | 7.846 | 7.715 | 7.798 | 7,833,017 | -0.06(-0.81%) |
Mar 26, 2003 | 7.753 | 7.951 | 7.744 | 7.861 | 12,713,751 | +0.10(+1.28%) |
Mar 25, 2003 | 7.631 | 7.813 | 7.631 | 7.762 | 12,831,906 | +0.13(+1.74%) |
Mar 24, 2003 | 7.770 | 7.770 | 7.577 | 7.629 | 12,506,577 | -0.33(-4.11%) |
Mar 21, 2003 | 7.837 | 7.981 | 7.734 | 7.957 | 14,088,044 | +0.26(+3.35%) |
Mar 20, 2003 | 7.796 | 7.796 | 7.482 | 7.699 | 11,653,024 | +0.04(+0.54%) |
Mar 19, 2003 | 7.444 | 7.699 | 7.442 | 7.657 | 12,724,443 | +0.13(+1.66%) |
Mar 18, 2003 | 7.498 | 7.536 | 7.323 | 7.532 | 13,171,670 | +0.03(+0.42%) |
Mar 17, 2003 | 7.295 | 7.517 | 7.158 | 7.500 | 18,116,560 | +0.20(+2.69%) |
Mar 14, 2003 | 7.216 | 7.366 | 7.171 | 7.304 | 12,823,619 | +0.09(+1.22%) |
Mar 13, 2003 | 6.973 | 7.250 | 6.958 | 7.216 | 14,250,040 | +0.31(+4.55%) |
Mar 12, 2003 | 6.771 | 6.915 | 6.631 | 6.902 | 10,128,229 | +0.09(+1.37%) |
Mar 11, 2003 | 6.902 | 6.956 | 6.782 | 6.808 | 11,992,788 | -0.11(-1.57%) |
Mar 10, 2003 | 7.033 | 7.094 | 6.883 | 6.917 | 10,312,947 | -0.20(-2.79%) |
Mar 07, 2003 | 7.005 | 7.141 | 6.726 | 7.115 | 13,977,106 | +0.11(+1.58%) |
Mar 06, 2003 | 6.999 | 7.126 | 6.919 | 7.005 | 12,716,156 | -0.03(-0.45%) |
Mar 05, 2003 | 7.061 | 7.076 | 6.902 | 7.037 | 17,121,060 | +0.01(+0.19%) |
Mar 04, 2003 | 7.184 | 7.295 | 7.012 | 7.023 | 21,907,696 | -0.32(-4.38%) |