Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.443 | 8.658 | 8.418 | 8.658 | 5,397,807 | +0.27(+3.20%) |
May 29, 2003 | 8.476 | 8.509 | 8.315 | 8.390 | 6,399,381 | -0.09(-1.02%) |
May 28, 2003 | 8.467 | 8.548 | 8.459 | 8.476 | 5,346,762 | +0.05(+0.59%) |
May 27, 2003 | 8.212 | 8.434 | 8.143 | 8.426 | 5,538,559 | +0.22(+2.62%) |
May 23, 2003 | 8.194 | 8.264 | 8.131 | 8.211 | 3,796,074 | +0.00(+0.00%) |
May 22, 2003 | 8.098 | 8.226 | 8.080 | 8.211 | 4,729,990 | +0.11(+1.37%) |
May 21, 2003 | 8.045 | 8.219 | 7.971 | 8.100 | 5,972,594 | +0.04(+0.55%) |
May 20, 2003 | 8.103 | 8.145 | 7.981 | 8.055 | 5,994,342 | +0.03(+0.37%) |
May 19, 2003 | 8.053 | 8.098 | 8.012 | 8.025 | 5,266,720 | -0.03(-0.35%) |
May 16, 2003 | 8.078 | 8.202 | 8.053 | 8.053 | 7,699,977 | -0.02(-0.31%) |
May 15, 2003 | 8.012 | 8.153 | 8.004 | 8.078 | 5,273,969 | +0.05(+0.64%) |
May 14, 2003 | 8.136 | 8.145 | 7.946 | 8.027 | 7,313,060 | -0.18(-2.20%) |
May 13, 2003 | 8.229 | 8.255 | 8.118 | 8.207 | 3,782,180 | -0.02(-0.24%) |
May 12, 2003 | 8.095 | 8.244 | 8.063 | 8.227 | 5,212,353 | +0.07(+0.87%) |
May 09, 2003 | 8.095 | 8.239 | 8.037 | 8.156 | 7,836,803 | +0.19(+2.37%) |
May 08, 2003 | 8.012 | 8.111 | 7.843 | 7.967 | 10,494,780 | -0.18(-2.17%) |
May 07, 2003 | 8.401 | 8.630 | 8.029 | 8.145 | 21,589,718 | -0.47(-5.48%) |
May 06, 2003 | 8.452 | 8.668 | 8.401 | 8.616 | 4,655,688 | +0.15(+1.78%) |
May 05, 2003 | 8.537 | 8.567 | 8.343 | 8.466 | 3,173,564 | -0.03(-0.35%) |
May 02, 2003 | 8.313 | 8.507 | 8.262 | 8.495 | 4,379,621 | +0.18(+2.21%) |
May 01, 2003 | 8.360 | 8.360 | 8.161 | 8.312 | 3,812,686 | -0.08(-0.97%) |
Apr 30, 2003 | 8.348 | 8.447 | 8.211 | 8.393 | 4,966,792 | +0.05(+0.56%) |
Apr 29, 2003 | 8.327 | 8.368 | 8.219 | 8.347 | 3,739,592 | -0.02(-0.26%) |
Apr 28, 2003 | 8.285 | 8.411 | 8.227 | 8.368 | 4,397,743 | +0.13(+1.59%) |
Apr 25, 2003 | 8.418 | 8.467 | 8.204 | 8.237 | 6,346,221 | -0.16(-1.89%) |
Apr 24, 2003 | 8.338 | 8.429 | 8.254 | 8.396 | 9,154,314 | +0.06(+0.69%) |
Apr 23, 2003 | 8.264 | 8.355 | 8.217 | 8.338 | 3,133,090 | +0.08(+0.92%) |
Apr 22, 2003 | 8.078 | 8.285 | 7.999 | 8.262 | 4,101,741 | +0.18(+2.17%) |
Apr 21, 2003 | 8.088 | 8.143 | 8.005 | 8.087 | 2,572,800 | -0.00(-0.02%) |
Apr 17, 2003 | 7.852 | 8.097 | 7.852 | 8.088 | 3,248,772 | +0.24(+3.01%) |
Apr 16, 2003 | 8.020 | 8.055 | 7.848 | 7.852 | 2,698,752 | -0.15(-1.84%) |
Apr 15, 2003 | 7.934 | 8.012 | 7.871 | 7.999 | 4,219,236 | +0.06(+0.81%) |
Apr 14, 2003 | 7.863 | 7.946 | 7.842 | 7.934 | 3,550,815 | +0.14(+1.83%) |
Apr 11, 2003 | 7.888 | 7.972 | 7.774 | 7.792 | 3,175,980 | -0.05(-0.70%) |
Apr 10, 2003 | 7.813 | 7.847 | 7.706 | 7.847 | 4,126,811 | +0.10(+1.35%) |
Apr 09, 2003 | 8.019 | 8.019 | 7.712 | 7.742 | 3,905,715 | -0.11(-1.43%) |
Apr 08, 2003 | 7.847 | 7.875 | 7.756 | 7.855 | 4,045,863 | -0.02(-0.27%) |
Apr 07, 2003 | 7.916 | 8.075 | 7.855 | 7.876 | 4,509,197 | -0.01(-0.10%) |
Apr 04, 2003 | 7.924 | 7.956 | 7.805 | 7.885 | 4,751,737 | -0.06(-0.77%) |
Apr 03, 2003 | 7.979 | 8.014 | 7.855 | 7.946 | 4,411,335 | +0.00(+0.04%) |
Apr 02, 2003 | 7.772 | 7.977 | 7.712 | 7.943 | 4,063,986 | +0.30(+3.97%) |
Apr 01, 2003 | 7.519 | 7.679 | 7.507 | 7.640 | 5,264,606 | +0.13(+1.76%) |
Mar 31, 2003 | 7.532 | 7.602 | 7.424 | 7.507 | 4,852,318 | -0.15(-2.01%) |
Mar 28, 2003 | 7.813 | 7.822 | 7.607 | 7.661 | 4,529,736 | -0.23(-2.85%) |
Mar 27, 2003 | 7.880 | 7.933 | 7.772 | 7.886 | 3,612,130 | -0.07(-0.83%) |
Mar 26, 2003 | 8.022 | 8.022 | 7.858 | 7.953 | 3,302,234 | -0.07(-0.87%) |
Mar 25, 2003 | 8.004 | 8.065 | 7.880 | 8.022 | 4,147,652 | +0.02(+0.23%) |
Mar 24, 2003 | 8.161 | 8.227 | 7.913 | 8.004 | 4,125,905 | -0.35(-4.20%) |
Mar 21, 2003 | 8.219 | 8.355 | 8.004 | 8.355 | 5,122,948 | +0.26(+3.27%) |
Mar 20, 2003 | 8.070 | 8.115 | 7.856 | 8.090 | 5,083,682 | -0.07(-0.85%) |
Mar 19, 2003 | 8.029 | 8.174 | 7.918 | 8.159 | 3,993,912 | +0.09(+1.13%) |
Mar 18, 2003 | 8.029 | 8.126 | 7.987 | 8.068 | 3,854,972 | -0.04(-0.49%) |
Mar 17, 2003 | 7.708 | 8.116 | 7.681 | 8.108 | 6,000,684 | +0.41(+5.31%) |
Mar 14, 2003 | 7.747 | 7.838 | 7.648 | 7.699 | 4,312,869 | -0.04(-0.51%) |
Mar 13, 2003 | 7.491 | 7.739 | 7.438 | 7.739 | 4,166,680 | +0.38(+5.22%) |
Mar 12, 2003 | 7.317 | 7.424 | 7.247 | 7.355 | 4,439,727 | -0.01(-0.09%) |
Mar 11, 2003 | 7.511 | 7.607 | 7.337 | 7.362 | 4,227,089 | -0.15(-1.98%) |
Mar 10, 2003 | 7.648 | 7.661 | 7.489 | 7.511 | 3,733,853 | -0.26(-3.30%) |
Mar 07, 2003 | 7.511 | 7.802 | 7.454 | 7.767 | 5,619,204 | +0.26(+3.44%) |
Mar 06, 2003 | 7.567 | 7.640 | 7.491 | 7.509 | 4,182,084 | -0.20(-2.62%) |
Mar 05, 2003 | 7.640 | 7.737 | 7.600 | 7.711 | 3,456,880 | +0.10(+1.35%) |
Mar 04, 2003 | 7.714 | 7.747 | 7.605 | 7.608 | 4,283,269 | -0.15(-1.92%) |