Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.024 | 8.228 | 8.000 | 8.228 | 5,679,660 | +0.25(+3.20%) |
May 29, 2003 | 8.055 | 8.086 | 7.902 | 7.973 | 6,733,532 | -0.08(-1.02%) |
May 28, 2003 | 8.047 | 8.124 | 8.039 | 8.055 | 5,625,949 | +0.05(+0.59%) |
May 27, 2003 | 7.805 | 8.016 | 7.739 | 8.008 | 5,827,761 | +0.20(+2.62%) |
May 23, 2003 | 7.788 | 7.854 | 7.728 | 7.803 | 3,994,290 | +0.00(+0.00%) |
May 22, 2003 | 7.696 | 7.817 | 7.679 | 7.803 | 4,976,972 | +0.11(+1.37%) |
May 21, 2003 | 7.646 | 7.811 | 7.575 | 7.698 | 6,284,461 | +0.04(+0.55%) |
May 20, 2003 | 7.701 | 7.740 | 7.585 | 7.655 | 6,307,343 | +0.03(+0.37%) |
May 19, 2003 | 7.654 | 7.696 | 7.615 | 7.627 | 5,541,729 | -0.03(-0.35%) |
May 16, 2003 | 7.677 | 7.795 | 7.654 | 7.654 | 8,102,041 | -0.02(-0.31%) |
May 15, 2003 | 7.615 | 7.748 | 7.607 | 7.677 | 5,549,356 | +0.05(+0.64%) |
May 14, 2003 | 7.732 | 7.740 | 7.552 | 7.629 | 7,694,921 | -0.17(-2.20%) |
May 13, 2003 | 7.821 | 7.846 | 7.715 | 7.800 | 3,979,671 | -0.02(-0.24%) |
May 12, 2003 | 7.693 | 7.835 | 7.663 | 7.819 | 5,484,522 | +0.07(+0.87%) |
May 09, 2003 | 7.693 | 7.830 | 7.638 | 7.751 | 8,246,011 | +0.18(+2.37%) |
May 08, 2003 | 7.615 | 7.709 | 7.454 | 7.572 | 11,042,777 | -0.17(-2.17%) |
May 07, 2003 | 7.984 | 8.201 | 7.630 | 7.740 | 22,717,052 | -0.45(-5.48%) |
May 06, 2003 | 8.033 | 8.238 | 7.984 | 8.189 | 4,898,790 | +0.14(+1.78%) |
May 05, 2003 | 8.113 | 8.142 | 7.929 | 8.046 | 3,339,275 | -0.03(-0.35%) |
May 02, 2003 | 7.901 | 8.085 | 7.852 | 8.074 | 4,608,308 | +0.17(+2.21%) |
May 01, 2003 | 7.945 | 7.945 | 7.756 | 7.899 | 4,011,770 | -0.08(-0.97%) |
Apr 30, 2003 | 7.934 | 8.028 | 7.803 | 7.976 | 5,226,139 | +0.04(+0.56%) |
Apr 29, 2003 | 7.913 | 7.953 | 7.811 | 7.932 | 3,934,859 | -0.02(-0.26%) |
Apr 28, 2003 | 7.874 | 7.994 | 7.819 | 7.953 | 4,627,377 | +0.12(+1.59%) |
Apr 25, 2003 | 8.000 | 8.047 | 7.797 | 7.828 | 6,677,597 | -0.15(-1.89%) |
Apr 24, 2003 | 7.924 | 8.011 | 7.844 | 7.979 | 9,632,317 | +0.06(+0.69%) |
Apr 23, 2003 | 7.854 | 7.940 | 7.810 | 7.924 | 3,296,688 | +0.07(+0.92%) |
Apr 22, 2003 | 7.677 | 7.874 | 7.602 | 7.852 | 4,315,919 | +0.17(+2.17%) |
Apr 21, 2003 | 7.687 | 7.739 | 7.608 | 7.685 | 2,707,142 | -0.00(-0.02%) |
Apr 17, 2003 | 7.462 | 7.695 | 7.462 | 7.687 | 3,418,411 | +0.22(+3.02%) |
Apr 16, 2003 | 7.622 | 7.655 | 7.459 | 7.462 | 2,839,671 | -0.14(-1.84%) |
Apr 15, 2003 | 7.541 | 7.615 | 7.481 | 7.602 | 4,439,548 | +0.06(+0.81%) |
Apr 14, 2003 | 7.473 | 7.552 | 7.452 | 7.541 | 3,736,225 | +0.14(+1.83%) |
Apr 11, 2003 | 7.497 | 7.577 | 7.388 | 7.405 | 3,341,817 | -0.05(-0.70%) |
Apr 10, 2003 | 7.426 | 7.457 | 7.323 | 7.457 | 4,342,297 | +0.10(+1.35%) |
Apr 09, 2003 | 7.621 | 7.621 | 7.330 | 7.358 | 4,109,657 | -0.11(-1.43%) |
Apr 08, 2003 | 7.457 | 7.484 | 7.371 | 7.465 | 4,257,123 | -0.02(-0.27%) |
Apr 07, 2003 | 7.523 | 7.674 | 7.465 | 7.486 | 4,744,650 | -0.01(-0.11%) |
Apr 04, 2003 | 7.531 | 7.561 | 7.418 | 7.493 | 4,999,855 | -0.06(-0.77%) |
Apr 03, 2003 | 7.583 | 7.616 | 7.465 | 7.552 | 4,641,678 | +0.00(+0.04%) |
Apr 02, 2003 | 7.386 | 7.581 | 7.330 | 7.548 | 4,276,192 | +0.29(+3.97%) |
Apr 01, 2003 | 7.146 | 7.298 | 7.135 | 7.261 | 5,539,504 | +0.13(+1.76%) |
Mar 31, 2003 | 7.158 | 7.224 | 7.056 | 7.135 | 5,105,687 | -0.15(-2.01%) |
Mar 28, 2003 | 7.426 | 7.434 | 7.229 | 7.281 | 4,766,262 | -0.21(-2.85%) |
Mar 27, 2003 | 7.489 | 7.539 | 7.386 | 7.495 | 3,800,741 | -0.06(-0.83%) |
Mar 26, 2003 | 7.624 | 7.624 | 7.468 | 7.558 | 3,474,664 | -0.07(-0.87%) |
Mar 25, 2003 | 7.607 | 7.665 | 7.489 | 7.624 | 4,364,226 | +0.02(+0.23%) |
Mar 24, 2003 | 7.756 | 7.819 | 7.520 | 7.607 | 4,341,344 | -0.33(-4.20%) |
Mar 21, 2003 | 7.811 | 7.940 | 7.607 | 7.940 | 5,390,449 | +0.25(+3.27%) |
Mar 20, 2003 | 7.670 | 7.712 | 7.467 | 7.688 | 5,349,133 | -0.07(-0.85%) |
Mar 19, 2003 | 7.630 | 7.769 | 7.525 | 7.755 | 4,202,459 | +0.09(+1.13%) |
Mar 18, 2003 | 7.630 | 7.723 | 7.591 | 7.668 | 4,056,264 | -0.04(-0.49%) |
Mar 17, 2003 | 7.325 | 7.714 | 7.300 | 7.706 | 6,314,017 | +0.39(+5.31%) |
Mar 14, 2003 | 7.363 | 7.449 | 7.268 | 7.317 | 4,538,071 | -0.04(-0.51%) |
Mar 13, 2003 | 7.119 | 7.355 | 7.069 | 7.355 | 4,384,249 | +0.36(+5.22%) |
Mar 12, 2003 | 6.954 | 7.056 | 6.888 | 6.990 | 4,671,553 | -0.01(-0.09%) |
Mar 11, 2003 | 7.138 | 7.229 | 6.973 | 6.996 | 4,447,812 | -0.14(-1.98%) |
Mar 10, 2003 | 7.268 | 7.281 | 7.117 | 7.138 | 3,928,821 | -0.24(-3.30%) |
Mar 07, 2003 | 7.138 | 7.415 | 7.084 | 7.382 | 5,912,618 | +0.25(+3.44%) |
Mar 06, 2003 | 7.191 | 7.261 | 7.119 | 7.136 | 4,400,457 | -0.19(-2.62%) |
Mar 05, 2003 | 7.261 | 7.353 | 7.223 | 7.328 | 3,637,385 | +0.10(+1.35%) |
Mar 04, 2003 | 7.331 | 7.363 | 7.227 | 7.231 | 4,506,925 | -0.14(-1.92%) |