Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.682 | 8.794 | 8.681 | 8.784 | 8,032,962 | +0.10(+1.19%) |
May 29, 2003 | 8.854 | 8.874 | 8.622 | 8.681 | 8,595,269 | -0.17(-1.95%) |
May 28, 2003 | 8.923 | 8.954 | 8.845 | 8.854 | 9,957,645 | -0.16(-1.78%) |
May 27, 2003 | 8.922 | 9.015 | 8.826 | 9.014 | 9,630,948 | +0.09(+1.03%) |
May 23, 2003 | 8.728 | 8.947 | 8.727 | 8.922 | 10,541,828 | +0.24(+2.73%) |
May 22, 2003 | 8.589 | 8.696 | 8.583 | 8.685 | 8,618,221 | +0.10(+1.14%) |
May 21, 2003 | 8.644 | 8.646 | 8.586 | 8.587 | 17,172,250 | -0.15(-1.77%) |
May 20, 2003 | 8.707 | 8.749 | 8.667 | 8.742 | 7,015,931 | +0.11(+1.29%) |
May 19, 2003 | 8.618 | 8.665 | 8.519 | 8.630 | 5,827,483 | +0.00(+0.02%) |
May 16, 2003 | 8.487 | 8.644 | 8.476 | 8.629 | 5,789,829 | +0.18(+2.11%) |
May 15, 2003 | 8.386 | 8.466 | 8.352 | 8.451 | 4,848,825 | +0.09(+1.07%) |
May 14, 2003 | 8.331 | 8.366 | 8.297 | 8.361 | 3,115,641 | +0.04(+0.45%) |
May 13, 2003 | 8.338 | 8.350 | 8.286 | 8.324 | 3,373,126 | -0.03(-0.33%) |
May 12, 2003 | 8.250 | 8.359 | 8.226 | 8.352 | 2,814,764 | +0.08(+0.94%) |
May 09, 2003 | 8.261 | 8.294 | 8.215 | 8.274 | 3,161,185 | +0.05(+0.64%) |
May 08, 2003 | 8.202 | 8.267 | 8.186 | 8.221 | 2,726,186 | -0.02(-0.20%) |
May 07, 2003 | 8.285 | 8.287 | 8.193 | 8.237 | 4,224,836 | -0.05(-0.57%) |
May 06, 2003 | 8.294 | 8.322 | 8.243 | 8.285 | 3,350,892 | -0.00(-0.03%) |
May 05, 2003 | 8.303 | 8.331 | 8.223 | 8.287 | 2,916,252 | +0.02(+0.20%) |
May 02, 2003 | 8.175 | 8.271 | 8.173 | 8.271 | 3,426,201 | +0.04(+0.54%) |
May 01, 2003 | 8.227 | 8.310 | 8.115 | 8.226 | 3,729,231 | -0.03(-0.30%) |
Apr 30, 2003 | 8.296 | 8.310 | 8.227 | 8.251 | 5,115,992 | -0.01(-0.17%) |
Apr 29, 2003 | 8.296 | 8.307 | 8.234 | 8.265 | 4,511,369 | -0.02(-0.25%) |
Apr 28, 2003 | 8.184 | 8.294 | 8.183 | 8.286 | 3,353,403 | +0.08(+1.02%) |
Apr 25, 2003 | 8.324 | 8.336 | 8.193 | 8.202 | 5,702,686 | -0.10(-1.19%) |
Apr 24, 2003 | 8.163 | 8.350 | 8.163 | 8.301 | 5,018,808 | +0.09(+1.12%) |
Apr 23, 2003 | 8.180 | 8.215 | 8.084 | 8.209 | 6,097,520 | +0.05(+0.65%) |
Apr 22, 2003 | 8.101 | 8.179 | 8.073 | 8.156 | 6,588,104 | -0.01(-0.10%) |
Apr 21, 2003 | 8.233 | 8.244 | 8.162 | 8.165 | 4,834,480 | -0.01(-0.17%) |
Apr 17, 2003 | 8.149 | 8.190 | 8.078 | 8.179 | 3,357,347 | +0.03(+0.43%) |
Apr 16, 2003 | 8.156 | 8.197 | 8.091 | 8.144 | 6,141,271 | +0.06(+0.78%) |
Apr 15, 2003 | 8.043 | 8.108 | 7.977 | 8.081 | 4,528,941 | +0.11(+1.33%) |
Apr 14, 2003 | 7.910 | 7.979 | 7.908 | 7.975 | 3,937,227 | +0.08(+0.99%) |
Apr 11, 2003 | 8.004 | 8.013 | 7.875 | 7.897 | 4,997,650 | -0.02(-0.30%) |
Apr 10, 2003 | 7.868 | 7.926 | 7.829 | 7.921 | 3,326,148 | +0.09(+1.21%) |
Apr 09, 2003 | 7.954 | 7.974 | 7.784 | 7.826 | 5,524,454 | -0.02(-0.28%) |
Apr 08, 2003 | 7.875 | 7.911 | 7.830 | 7.848 | 2,820,143 | +0.02(+0.25%) |
Apr 07, 2003 | 7.886 | 7.967 | 7.829 | 7.829 | 3,939,020 | -0.02(-0.20%) |
Apr 04, 2003 | 7.707 | 7.844 | 7.698 | 7.844 | 4,014,688 | +0.14(+1.77%) |
Apr 03, 2003 | 7.787 | 7.801 | 7.664 | 7.707 | 4,557,271 | -0.04(-0.56%) |
Apr 02, 2003 | 7.864 | 7.872 | 7.731 | 7.751 | 3,476,407 | -0.01(-0.16%) |
Apr 01, 2003 | 7.720 | 7.794 | 7.634 | 7.763 | 6,854,196 | +0.04(+0.56%) |
Mar 31, 2003 | 7.805 | 7.805 | 7.689 | 7.720 | 4,801,129 | -0.09(-1.14%) |
Mar 28, 2003 | 7.766 | 7.836 | 7.766 | 7.809 | 3,008,057 | -0.00(-0.04%) |
Mar 27, 2003 | 7.774 | 7.858 | 7.700 | 7.812 | 3,739,272 | +0.04(+0.48%) |
Mar 26, 2003 | 7.811 | 7.876 | 7.767 | 7.774 | 3,516,931 | -0.04(-0.46%) |
Mar 25, 2003 | 7.766 | 7.841 | 7.720 | 7.811 | 3,921,448 | +0.04(+0.57%) |
Mar 24, 2003 | 7.843 | 7.871 | 7.694 | 7.766 | 3,389,264 | -0.15(-1.83%) |
Mar 21, 2003 | 7.878 | 7.911 | 7.826 | 7.911 | 5,347,657 | +0.06(+0.73%) |
Mar 20, 2003 | 7.779 | 7.857 | 7.731 | 7.854 | 3,764,733 | +0.06(+0.75%) |
Mar 19, 2003 | 7.801 | 7.801 | 7.695 | 7.795 | 3,732,817 | +0.04(+0.56%) |
Mar 18, 2003 | 7.696 | 7.766 | 7.668 | 7.752 | 5,189,508 | +0.09(+1.13%) |
Mar 17, 2003 | 7.564 | 7.666 | 7.564 | 7.666 | 5,625,583 | +0.10(+1.35%) |
Mar 14, 2003 | 7.578 | 7.596 | 7.529 | 7.564 | 5,300,320 | +0.02(+0.30%) |
Mar 13, 2003 | 7.661 | 7.667 | 7.515 | 7.542 | 8,406,638 | -0.00(-0.06%) |
Mar 12, 2003 | 7.597 | 7.632 | 7.463 | 7.546 | 7,914,260 | -0.06(-0.75%) |
Mar 11, 2003 | 7.645 | 7.696 | 7.590 | 7.603 | 5,224,653 | +0.00(+0.04%) |
Mar 10, 2003 | 7.671 | 7.717 | 7.564 | 7.600 | 5,776,560 | -0.17(-2.22%) |
Mar 07, 2003 | 7.689 | 7.801 | 7.641 | 7.773 | 7,166,908 | +0.09(+1.11%) |
Mar 06, 2003 | 7.639 | 7.742 | 7.560 | 7.688 | 5,568,564 | +0.05(+0.64%) |
Mar 05, 2003 | 7.548 | 7.639 | 7.484 | 7.639 | 6,522,478 | +0.12(+1.65%) |
Mar 04, 2003 | 7.590 | 7.614 | 7.515 | 7.515 | 2,406,302 | -0.05(-0.61%) |