Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.404 | 8.618 | 8.379 | 8.618 | 5,422,601 | +0.27(+3.20%) |
May 29, 2003 | 8.437 | 8.470 | 8.277 | 8.351 | 6,428,776 | -0.09(-1.02%) |
May 28, 2003 | 8.429 | 8.509 | 8.420 | 8.437 | 5,371,321 | +0.05(+0.59%) |
May 27, 2003 | 8.175 | 8.396 | 8.106 | 8.387 | 5,563,999 | +0.21(+2.62%) |
May 23, 2003 | 8.157 | 8.226 | 8.094 | 8.173 | 3,813,510 | +0.00(+0.00%) |
May 22, 2003 | 8.061 | 8.188 | 8.043 | 8.173 | 4,751,717 | +0.11(+1.37%) |
May 21, 2003 | 8.008 | 8.181 | 7.934 | 8.063 | 6,000,029 | +0.04(+0.55%) |
May 20, 2003 | 8.066 | 8.107 | 7.944 | 8.018 | 6,021,876 | +0.03(+0.37%) |
May 19, 2003 | 8.017 | 8.061 | 7.975 | 7.989 | 5,290,912 | -0.03(-0.35%) |
May 16, 2003 | 8.041 | 8.165 | 8.017 | 8.017 | 7,735,346 | -0.02(-0.31%) |
May 15, 2003 | 7.975 | 8.116 | 7.967 | 8.041 | 5,298,195 | +0.05(+0.64%) |
May 14, 2003 | 8.099 | 8.107 | 7.910 | 7.990 | 7,346,652 | -0.18(-2.20%) |
May 13, 2003 | 8.191 | 8.218 | 8.081 | 8.170 | 3,799,553 | -0.02(-0.24%) |
May 12, 2003 | 8.058 | 8.206 | 8.027 | 8.190 | 5,236,295 | +0.07(+0.87%) |
May 09, 2003 | 8.058 | 8.201 | 8.000 | 8.119 | 7,872,800 | +0.19(+2.37%) |
May 08, 2003 | 7.975 | 8.074 | 7.807 | 7.931 | 10,542,986 | -0.18(-2.17%) |
May 07, 2003 | 8.363 | 8.590 | 7.992 | 8.107 | 21,688,888 | -0.47(-5.48%) |
May 06, 2003 | 8.414 | 8.628 | 8.363 | 8.577 | 4,677,073 | +0.15(+1.78%) |
May 05, 2003 | 8.498 | 8.527 | 8.305 | 8.427 | 3,188,141 | -0.03(-0.35%) |
May 02, 2003 | 8.275 | 8.468 | 8.224 | 8.457 | 4,399,738 | +0.18(+2.21%) |
May 01, 2003 | 8.322 | 8.322 | 8.124 | 8.274 | 3,830,199 | -0.08(-0.97%) |
Apr 30, 2003 | 8.310 | 8.409 | 8.173 | 8.354 | 4,989,606 | +0.05(+0.56%) |
Apr 29, 2003 | 8.289 | 8.330 | 8.181 | 8.308 | 3,756,769 | -0.02(-0.26%) |
Apr 28, 2003 | 8.247 | 8.373 | 8.190 | 8.330 | 4,417,944 | +0.13(+1.59%) |
Apr 25, 2003 | 8.379 | 8.429 | 8.167 | 8.200 | 6,375,372 | -0.16(-1.89%) |
Apr 24, 2003 | 8.300 | 8.391 | 8.216 | 8.358 | 9,196,363 | +0.06(+0.69%) |
Apr 23, 2003 | 8.226 | 8.317 | 8.180 | 8.300 | 3,147,481 | +0.08(+0.92%) |
Apr 22, 2003 | 8.041 | 8.247 | 7.962 | 8.224 | 4,120,582 | +0.17(+2.17%) |
Apr 21, 2003 | 8.051 | 8.106 | 7.969 | 8.050 | 2,584,618 | -0.00(-0.02%) |
Apr 17, 2003 | 7.816 | 8.060 | 7.816 | 8.051 | 3,263,695 | +0.24(+3.01%) |
Apr 16, 2003 | 7.984 | 8.018 | 7.812 | 7.816 | 2,711,149 | -0.15(-1.84%) |
Apr 15, 2003 | 7.898 | 7.975 | 7.835 | 7.962 | 4,238,616 | +0.06(+0.81%) |
Apr 14, 2003 | 7.827 | 7.910 | 7.806 | 7.898 | 3,567,125 | +0.14(+1.83%) |
Apr 11, 2003 | 7.852 | 7.936 | 7.738 | 7.756 | 3,190,568 | -0.05(-0.70%) |
Apr 10, 2003 | 7.778 | 7.811 | 7.671 | 7.811 | 4,145,767 | +0.10(+1.35%) |
Apr 09, 2003 | 7.982 | 7.982 | 7.677 | 7.707 | 3,923,656 | -0.11(-1.43%) |
Apr 08, 2003 | 7.811 | 7.839 | 7.720 | 7.819 | 4,064,447 | -0.02(-0.27%) |
Apr 07, 2003 | 7.880 | 8.038 | 7.819 | 7.840 | 4,529,909 | -0.01(-0.10%) |
Apr 04, 2003 | 7.888 | 7.919 | 7.769 | 7.849 | 4,773,564 | -0.06(-0.77%) |
Apr 03, 2003 | 7.943 | 7.977 | 7.819 | 7.910 | 4,431,598 | +0.00(+0.04%) |
Apr 02, 2003 | 7.737 | 7.941 | 7.677 | 7.906 | 4,082,653 | +0.30(+3.97%) |
Apr 01, 2003 | 7.484 | 7.644 | 7.473 | 7.605 | 5,288,788 | +0.13(+1.76%) |
Mar 31, 2003 | 7.498 | 7.567 | 7.391 | 7.473 | 4,874,606 | -0.15(-2.01%) |
Mar 28, 2003 | 7.778 | 7.786 | 7.572 | 7.626 | 4,550,543 | -0.22(-2.85%) |
Mar 27, 2003 | 7.844 | 7.896 | 7.737 | 7.850 | 3,628,721 | -0.07(-0.83%) |
Mar 26, 2003 | 7.985 | 7.985 | 7.822 | 7.916 | 3,317,402 | -0.07(-0.87%) |
Mar 25, 2003 | 7.967 | 8.028 | 7.844 | 7.985 | 4,166,703 | +0.02(+0.23%) |
Mar 24, 2003 | 8.124 | 8.190 | 7.877 | 7.967 | 4,144,856 | -0.35(-4.20%) |
Mar 21, 2003 | 8.181 | 8.317 | 7.967 | 8.317 | 5,146,479 | +0.26(+3.27%) |
Mar 20, 2003 | 8.033 | 8.078 | 7.821 | 8.053 | 5,107,034 | -0.07(-0.85%) |
Mar 19, 2003 | 7.992 | 8.137 | 7.882 | 8.122 | 4,012,257 | +0.09(+1.13%) |
Mar 18, 2003 | 7.992 | 8.089 | 7.951 | 8.031 | 3,872,679 | -0.04(-0.49%) |
Mar 17, 2003 | 7.672 | 8.079 | 7.646 | 8.071 | 6,028,248 | +0.41(+5.31%) |
Mar 14, 2003 | 7.712 | 7.802 | 7.613 | 7.664 | 4,332,680 | -0.04(-0.51%) |
Mar 13, 2003 | 7.456 | 7.704 | 7.404 | 7.704 | 4,185,819 | +0.38(+5.22%) |
Mar 12, 2003 | 7.283 | 7.391 | 7.214 | 7.321 | 4,460,120 | -0.01(-0.09%) |
Mar 11, 2003 | 7.476 | 7.572 | 7.303 | 7.328 | 4,246,506 | -0.15(-1.98%) |
Mar 10, 2003 | 7.613 | 7.626 | 7.455 | 7.476 | 3,751,004 | -0.26(-3.30%) |
Mar 07, 2003 | 7.476 | 7.766 | 7.420 | 7.732 | 5,645,015 | +0.26(+3.44%) |
Mar 06, 2003 | 7.532 | 7.605 | 7.456 | 7.475 | 4,201,294 | -0.20(-2.62%) |
Mar 05, 2003 | 7.605 | 7.702 | 7.565 | 7.676 | 3,472,758 | +0.10(+1.35%) |
Mar 04, 2003 | 7.679 | 7.712 | 7.570 | 7.573 | 4,302,944 | -0.15(-1.92%) |