Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.669 | 8.781 | 8.668 | 8.771 | 8,044,859 | +0.10(+1.19%) |
May 29, 2003 | 8.840 | 8.861 | 8.609 | 8.668 | 8,607,999 | -0.17(-1.95%) |
May 28, 2003 | 8.910 | 8.941 | 8.832 | 8.840 | 9,972,393 | -0.16(-1.78%) |
May 27, 2003 | 8.909 | 9.002 | 8.813 | 9.001 | 9,645,211 | +0.09(+1.03%) |
May 23, 2003 | 8.715 | 8.934 | 8.714 | 8.909 | 10,557,441 | +0.24(+2.73%) |
May 22, 2003 | 8.576 | 8.683 | 8.570 | 8.672 | 8,630,985 | +0.10(+1.14%) |
May 21, 2003 | 8.632 | 8.633 | 8.573 | 8.575 | 17,197,682 | -0.15(-1.77%) |
May 20, 2003 | 8.694 | 8.736 | 8.654 | 8.729 | 7,026,322 | +0.11(+1.29%) |
May 19, 2003 | 8.605 | 8.652 | 8.506 | 8.618 | 5,836,114 | +0.00(+0.02%) |
May 16, 2003 | 8.474 | 8.632 | 8.463 | 8.616 | 5,798,404 | +0.18(+2.11%) |
May 15, 2003 | 8.374 | 8.453 | 8.339 | 8.438 | 4,856,006 | +0.09(+1.07%) |
May 14, 2003 | 8.318 | 8.353 | 8.285 | 8.349 | 3,120,256 | +0.04(+0.45%) |
May 13, 2003 | 8.325 | 8.338 | 8.274 | 8.311 | 3,378,122 | -0.03(-0.33%) |
May 12, 2003 | 8.238 | 8.346 | 8.214 | 8.339 | 2,818,933 | +0.08(+0.94%) |
May 09, 2003 | 8.249 | 8.282 | 8.203 | 8.261 | 3,165,867 | +0.05(+0.64%) |
May 08, 2003 | 8.190 | 8.254 | 8.174 | 8.208 | 2,730,224 | -0.02(-0.20%) |
May 07, 2003 | 8.272 | 8.275 | 8.181 | 8.225 | 4,231,093 | -0.05(-0.57%) |
May 06, 2003 | 8.282 | 8.310 | 8.231 | 8.272 | 3,355,855 | -0.00(-0.03%) |
May 05, 2003 | 8.291 | 8.318 | 8.211 | 8.275 | 2,920,571 | +0.02(+0.20%) |
May 02, 2003 | 8.162 | 8.258 | 8.161 | 8.258 | 3,431,276 | +0.04(+0.54%) |
May 01, 2003 | 8.215 | 8.297 | 8.103 | 8.214 | 3,734,754 | -0.03(-0.30%) |
Apr 30, 2003 | 8.284 | 8.297 | 8.215 | 8.239 | 5,123,569 | -0.01(-0.17%) |
Apr 29, 2003 | 8.284 | 8.295 | 8.222 | 8.253 | 4,518,050 | -0.02(-0.25%) |
Apr 28, 2003 | 8.172 | 8.282 | 8.171 | 8.274 | 3,358,369 | +0.08(+1.02%) |
Apr 25, 2003 | 8.311 | 8.324 | 8.181 | 8.190 | 5,711,131 | -0.10(-1.19%) |
Apr 24, 2003 | 8.151 | 8.338 | 8.151 | 8.289 | 5,026,241 | +0.09(+1.12%) |
Apr 23, 2003 | 8.168 | 8.203 | 8.072 | 8.197 | 6,106,551 | +0.05(+0.65%) |
Apr 22, 2003 | 8.089 | 8.167 | 8.061 | 8.144 | 6,597,862 | -0.01(-0.10%) |
Apr 21, 2003 | 8.221 | 8.232 | 8.150 | 8.153 | 4,841,640 | -0.01(-0.17%) |
Apr 17, 2003 | 8.137 | 8.178 | 8.066 | 8.167 | 3,362,320 | +0.03(+0.43%) |
Apr 16, 2003 | 8.144 | 8.185 | 8.079 | 8.132 | 6,150,366 | +0.06(+0.78%) |
Apr 15, 2003 | 8.032 | 8.096 | 7.965 | 8.069 | 4,535,648 | +0.11(+1.33%) |
Apr 14, 2003 | 7.898 | 7.968 | 7.897 | 7.963 | 3,943,058 | +0.08(+0.99%) |
Apr 11, 2003 | 7.993 | 8.001 | 7.863 | 7.885 | 5,005,051 | -0.02(-0.30%) |
Apr 10, 2003 | 7.856 | 7.915 | 7.817 | 7.909 | 3,331,074 | +0.09(+1.21%) |
Apr 09, 2003 | 7.942 | 7.962 | 7.773 | 7.814 | 5,532,636 | -0.02(-0.28%) |
Apr 08, 2003 | 7.863 | 7.899 | 7.819 | 7.837 | 2,824,320 | +0.02(+0.25%) |
Apr 07, 2003 | 7.874 | 7.955 | 7.817 | 7.817 | 3,944,854 | -0.02(-0.20%) |
Apr 04, 2003 | 7.696 | 7.832 | 7.686 | 7.832 | 4,020,633 | +0.14(+1.77%) |
Apr 03, 2003 | 7.775 | 7.789 | 7.653 | 7.696 | 4,564,021 | -0.04(-0.56%) |
Apr 02, 2003 | 7.852 | 7.860 | 7.720 | 7.739 | 3,481,556 | -0.01(-0.16%) |
Apr 01, 2003 | 7.709 | 7.782 | 7.622 | 7.752 | 6,864,348 | +0.04(+0.56%) |
Mar 31, 2003 | 7.793 | 7.793 | 7.678 | 7.709 | 4,808,240 | -0.09(-1.14%) |
Mar 28, 2003 | 7.755 | 7.824 | 7.755 | 7.798 | 3,012,512 | -0.00(-0.04%) |
Mar 27, 2003 | 7.763 | 7.846 | 7.689 | 7.800 | 3,744,810 | +0.04(+0.48%) |
Mar 26, 2003 | 7.799 | 7.864 | 7.756 | 7.763 | 3,522,139 | -0.04(-0.46%) |
Mar 25, 2003 | 7.755 | 7.830 | 7.709 | 7.799 | 3,927,256 | +0.04(+0.57%) |
Mar 24, 2003 | 7.831 | 7.859 | 7.682 | 7.755 | 3,394,284 | -0.14(-1.83%) |
Mar 21, 2003 | 7.866 | 7.899 | 7.814 | 7.899 | 5,355,577 | +0.06(+0.73%) |
Mar 20, 2003 | 7.767 | 7.845 | 7.720 | 7.842 | 3,770,309 | +0.06(+0.75%) |
Mar 19, 2003 | 7.789 | 7.789 | 7.684 | 7.784 | 3,738,345 | +0.04(+0.56%) |
Mar 18, 2003 | 7.685 | 7.755 | 7.657 | 7.741 | 5,197,194 | +0.09(+1.13%) |
Mar 17, 2003 | 7.553 | 7.654 | 7.553 | 7.654 | 5,633,915 | +0.10(+1.35%) |
Mar 14, 2003 | 7.567 | 7.585 | 7.518 | 7.553 | 5,308,170 | +0.02(+0.30%) |
Mar 13, 2003 | 7.650 | 7.656 | 7.504 | 7.530 | 8,419,089 | -0.00(-0.06%) |
Mar 12, 2003 | 7.586 | 7.621 | 7.452 | 7.535 | 7,925,982 | -0.06(-0.75%) |
Mar 11, 2003 | 7.633 | 7.685 | 7.579 | 7.592 | 5,232,390 | +0.00(+0.04%) |
Mar 10, 2003 | 7.660 | 7.706 | 7.553 | 7.589 | 5,785,115 | -0.17(-2.22%) |
Mar 07, 2003 | 7.678 | 7.789 | 7.629 | 7.761 | 7,177,522 | +0.08(+1.11%) |
Mar 06, 2003 | 7.628 | 7.731 | 7.548 | 7.677 | 5,576,811 | +0.05(+0.64%) |
Mar 05, 2003 | 7.537 | 7.628 | 7.473 | 7.628 | 6,532,138 | +0.12(+1.65%) |
Mar 04, 2003 | 7.579 | 7.603 | 7.504 | 7.504 | 2,409,866 | -0.05(-0.61%) |