Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.023 | 8.227 | 7.999 | 8.227 | 5,680,231 | +0.25(+3.20%) |
May 29, 2003 | 8.054 | 8.086 | 7.902 | 7.972 | 6,734,210 | -0.08(-1.02%) |
May 28, 2003 | 8.046 | 8.123 | 8.038 | 8.054 | 5,626,515 | +0.05(+0.59%) |
May 27, 2003 | 7.804 | 8.015 | 7.738 | 8.007 | 5,828,348 | +0.20(+2.62%) |
May 23, 2003 | 7.787 | 7.853 | 7.727 | 7.803 | 3,994,692 | +0.00(+0.00%) |
May 22, 2003 | 7.696 | 7.817 | 7.678 | 7.803 | 4,977,473 | +0.11(+1.37%) |
May 21, 2003 | 7.645 | 7.810 | 7.574 | 7.697 | 6,285,093 | +0.04(+0.55%) |
May 20, 2003 | 7.700 | 7.740 | 7.584 | 7.655 | 6,307,978 | +0.03(+0.37%) |
May 19, 2003 | 7.653 | 7.696 | 7.614 | 7.626 | 5,542,286 | -0.03(-0.35%) |
May 16, 2003 | 7.677 | 7.795 | 7.653 | 7.653 | 8,102,856 | -0.02(-0.31%) |
May 15, 2003 | 7.614 | 7.747 | 7.606 | 7.677 | 5,549,914 | +0.05(+0.64%) |
May 14, 2003 | 7.732 | 7.740 | 7.551 | 7.628 | 7,695,695 | -0.17(-2.20%) |
May 13, 2003 | 7.820 | 7.845 | 7.714 | 7.799 | 3,980,071 | -0.02(-0.24%) |
May 12, 2003 | 7.692 | 7.834 | 7.663 | 7.818 | 5,485,074 | +0.07(+0.87%) |
May 09, 2003 | 7.692 | 7.829 | 7.637 | 7.751 | 8,246,840 | +0.18(+2.37%) |
May 08, 2003 | 7.614 | 7.708 | 7.453 | 7.571 | 11,043,888 | -0.17(-2.17%) |
May 07, 2003 | 7.983 | 8.200 | 7.629 | 7.740 | 22,719,338 | -0.45(-5.48%) |
May 06, 2003 | 8.032 | 8.237 | 7.983 | 8.188 | 4,899,283 | +0.14(+1.78%) |
May 05, 2003 | 8.112 | 8.141 | 7.928 | 8.045 | 3,339,611 | -0.03(-0.35%) |
May 02, 2003 | 7.900 | 8.084 | 7.851 | 8.073 | 4,608,771 | +0.17(+2.21%) |
May 01, 2003 | 7.944 | 7.944 | 7.755 | 7.898 | 4,012,174 | -0.08(-0.97%) |
Apr 30, 2003 | 7.933 | 8.027 | 7.803 | 7.976 | 5,226,665 | +0.04(+0.56%) |
Apr 29, 2003 | 7.913 | 7.952 | 7.810 | 7.932 | 3,935,255 | -0.02(-0.26%) |
Apr 28, 2003 | 7.873 | 7.993 | 7.818 | 7.952 | 4,627,842 | +0.12(+1.59%) |
Apr 25, 2003 | 7.999 | 8.046 | 7.796 | 7.828 | 6,678,269 | -0.15(-1.89%) |
Apr 24, 2003 | 7.924 | 8.010 | 7.843 | 7.979 | 9,633,286 | +0.06(+0.69%) |
Apr 23, 2003 | 7.853 | 7.939 | 7.809 | 7.924 | 3,297,019 | +0.07(+0.92%) |
Apr 22, 2003 | 7.677 | 7.873 | 7.601 | 7.851 | 4,316,353 | +0.17(+2.17%) |
Apr 21, 2003 | 7.686 | 7.738 | 7.607 | 7.685 | 2,707,415 | -0.00(-0.02%) |
Apr 17, 2003 | 7.461 | 7.694 | 7.461 | 7.686 | 3,418,755 | +0.22(+3.01%) |
Apr 16, 2003 | 7.622 | 7.655 | 7.458 | 7.461 | 2,839,956 | -0.14(-1.84%) |
Apr 15, 2003 | 7.540 | 7.614 | 7.480 | 7.601 | 4,439,995 | +0.06(+0.81%) |
Apr 14, 2003 | 7.472 | 7.551 | 7.452 | 7.540 | 3,736,601 | +0.14(+1.83%) |
Apr 11, 2003 | 7.496 | 7.576 | 7.387 | 7.405 | 3,342,154 | -0.05(-0.70%) |
Apr 10, 2003 | 7.425 | 7.456 | 7.323 | 7.456 | 4,342,734 | +0.10(+1.35%) |
Apr 09, 2003 | 7.620 | 7.620 | 7.329 | 7.357 | 4,110,070 | -0.11(-1.43%) |
Apr 08, 2003 | 7.456 | 7.483 | 7.370 | 7.464 | 4,257,551 | -0.02(-0.27%) |
Apr 07, 2003 | 7.522 | 7.674 | 7.464 | 7.485 | 4,745,127 | -0.01(-0.10%) |
Apr 04, 2003 | 7.530 | 7.560 | 7.417 | 7.493 | 5,000,358 | -0.06(-0.77%) |
Apr 03, 2003 | 7.582 | 7.615 | 7.464 | 7.551 | 4,642,145 | +0.00(+0.04%) |
Apr 02, 2003 | 7.386 | 7.581 | 7.329 | 7.548 | 4,276,622 | +0.29(+3.97%) |
Apr 01, 2003 | 7.145 | 7.298 | 7.134 | 7.260 | 5,540,061 | +0.13(+1.76%) |
Mar 31, 2003 | 7.158 | 7.224 | 7.055 | 7.134 | 5,106,201 | -0.15(-2.01%) |
Mar 28, 2003 | 7.425 | 7.433 | 7.228 | 7.280 | 4,766,741 | -0.21(-2.85%) |
Mar 27, 2003 | 7.488 | 7.538 | 7.386 | 7.494 | 3,801,124 | -0.06(-0.83%) |
Mar 26, 2003 | 7.623 | 7.623 | 7.467 | 7.557 | 3,475,013 | -0.07(-0.87%) |
Mar 25, 2003 | 7.606 | 7.664 | 7.488 | 7.623 | 4,364,665 | +0.02(+0.23%) |
Mar 24, 2003 | 7.755 | 7.818 | 7.519 | 7.606 | 4,341,780 | -0.33(-4.20%) |
Mar 21, 2003 | 7.810 | 7.939 | 7.606 | 7.939 | 5,390,991 | +0.25(+3.27%) |
Mar 20, 2003 | 7.669 | 7.711 | 7.466 | 7.688 | 5,349,671 | -0.07(-0.85%) |
Mar 19, 2003 | 7.629 | 7.768 | 7.524 | 7.754 | 4,202,882 | +0.09(+1.13%) |
Mar 18, 2003 | 7.629 | 7.722 | 7.590 | 7.667 | 4,056,672 | -0.04(-0.49%) |
Mar 17, 2003 | 7.324 | 7.713 | 7.299 | 7.705 | 6,314,653 | +0.39(+5.31%) |
Mar 14, 2003 | 7.362 | 7.449 | 7.268 | 7.316 | 4,538,527 | -0.04(-0.51%) |
Mar 13, 2003 | 7.118 | 7.354 | 7.068 | 7.354 | 4,384,690 | +0.36(+5.22%) |
Mar 12, 2003 | 6.953 | 7.055 | 6.887 | 6.989 | 4,672,023 | -0.01(-0.09%) |
Mar 11, 2003 | 7.137 | 7.228 | 6.972 | 6.996 | 4,448,259 | -0.14(-1.98%) |
Mar 10, 2003 | 7.268 | 7.280 | 7.117 | 7.137 | 3,929,216 | -0.24(-3.30%) |
Mar 07, 2003 | 7.137 | 7.414 | 7.084 | 7.381 | 5,913,213 | +0.25(+3.44%) |
Mar 06, 2003 | 7.191 | 7.260 | 7.118 | 7.136 | 4,400,900 | -0.19(-2.62%) |
Mar 05, 2003 | 7.260 | 7.353 | 7.222 | 7.327 | 3,637,751 | +0.10(+1.35%) |
Mar 04, 2003 | 7.331 | 7.362 | 7.227 | 7.230 | 4,507,378 | -0.14(-1.92%) |