Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.191 | 8.318 | 8.177 | 8.297 | 13,942,442 | +0.13(+1.53%) |
May 29, 2003 | 8.186 | 8.251 | 8.122 | 8.172 | 12,488,588 | -0.03(-0.38%) |
May 28, 2003 | 8.287 | 8.320 | 8.177 | 8.203 | 13,543,978 | -0.08(-1.02%) |
May 27, 2003 | 8.091 | 8.290 | 8.052 | 8.287 | 16,899,338 | +0.16(+1.99%) |
May 23, 2003 | 8.117 | 8.160 | 8.100 | 8.125 | 9,089,568 | +0.04(+0.47%) |
May 22, 2003 | 8.151 | 8.220 | 8.079 | 8.088 | 11,297,563 | -0.04(-0.47%) |
May 21, 2003 | 8.143 | 8.211 | 8.107 | 8.125 | 12,718,818 | -0.01(-0.17%) |
May 20, 2003 | 8.143 | 8.211 | 8.074 | 8.139 | 11,025,129 | -0.03(-0.38%) |
May 19, 2003 | 8.313 | 8.313 | 8.160 | 8.170 | 10,797,810 | -0.14(-1.72%) |
May 16, 2003 | 8.268 | 8.361 | 8.235 | 8.313 | 11,572,034 | +0.04(+0.54%) |
May 15, 2003 | 8.259 | 8.313 | 8.225 | 8.268 | 11,624,426 | +0.07(+0.80%) |
May 14, 2003 | 8.271 | 8.277 | 8.148 | 8.203 | 11,774,613 | -0.03(-0.35%) |
May 13, 2003 | 8.244 | 8.280 | 8.213 | 8.232 | 9,515,101 | -0.03(-0.37%) |
May 12, 2003 | 8.180 | 8.278 | 8.125 | 8.263 | 11,348,208 | +0.12(+1.43%) |
May 09, 2003 | 8.134 | 8.174 | 8.045 | 8.146 | 13,904,895 | +0.06(+0.72%) |
May 08, 2003 | 8.125 | 8.203 | 8.072 | 8.088 | 11,299,018 | -0.12(-1.40%) |
May 07, 2003 | 8.283 | 8.323 | 8.163 | 8.203 | 14,836,292 | -0.11(-1.32%) |
May 06, 2003 | 8.294 | 8.325 | 8.235 | 8.313 | 14,390,968 | +0.06(+0.71%) |
May 05, 2003 | 8.417 | 8.417 | 8.232 | 8.254 | 13,291,336 | -0.16(-1.94%) |
May 02, 2003 | 8.311 | 8.435 | 8.289 | 8.417 | 15,296,752 | +0.11(+1.28%) |
May 01, 2003 | 8.290 | 8.366 | 8.146 | 8.311 | 10,643,838 | +0.02(+0.25%) |
Apr 30, 2003 | 8.237 | 8.364 | 8.177 | 8.290 | 16,650,189 | +0.02(+0.27%) |
Apr 29, 2003 | 8.268 | 8.302 | 8.155 | 8.268 | 11,785,383 | +0.03(+0.42%) |
Apr 28, 2003 | 8.160 | 8.289 | 8.156 | 8.234 | 11,761,225 | +0.09(+1.08%) |
Apr 25, 2003 | 8.203 | 8.237 | 8.082 | 8.146 | 9,041,543 | -0.03(-0.34%) |
Apr 24, 2003 | 8.203 | 8.285 | 8.086 | 8.174 | 11,309,497 | -0.10(-1.22%) |
Apr 23, 2003 | 8.203 | 8.285 | 8.184 | 8.275 | 12,254,283 | +0.06(+0.71%) |
Apr 22, 2003 | 8.048 | 8.253 | 8.009 | 8.216 | 13,417,075 | +0.15(+1.87%) |
Apr 21, 2003 | 8.194 | 8.228 | 8.040 | 8.065 | 13,142,313 | -0.09(-1.16%) |
Apr 17, 2003 | 8.065 | 8.160 | 8.022 | 8.160 | 11,994,947 | +0.13(+1.63%) |
Apr 16, 2003 | 8.174 | 8.177 | 7.993 | 8.029 | 13,030,545 | -0.12(-1.50%) |
Apr 15, 2003 | 7.988 | 8.165 | 7.988 | 8.151 | 17,124,330 | +0.11(+1.39%) |
Apr 14, 2003 | 8.005 | 8.040 | 7.921 | 8.040 | 14,052,754 | +0.10(+1.21%) |
Apr 11, 2003 | 8.074 | 8.117 | 7.918 | 7.943 | 16,578,006 | -0.12(-1.43%) |
Apr 10, 2003 | 7.967 | 8.070 | 7.967 | 8.058 | 12,150,083 | +0.09(+1.14%) |
Apr 09, 2003 | 8.010 | 8.107 | 7.962 | 7.967 | 22,773,838 | -0.18(-2.26%) |
Apr 08, 2003 | 8.045 | 8.192 | 8.007 | 8.151 | 11,350,245 | +0.11(+1.32%) |
Apr 07, 2003 | 8.237 | 8.265 | 8.043 | 8.045 | 11,729,790 | -0.04(-0.53%) |
Apr 04, 2003 | 8.074 | 8.117 | 8.031 | 8.088 | 9,831,776 | +0.05(+0.60%) |
Apr 03, 2003 | 8.149 | 8.151 | 8.012 | 8.040 | 14,329,263 | -0.09(-1.12%) |
Apr 02, 2003 | 8.074 | 8.168 | 8.036 | 8.131 | 14,039,656 | +0.18(+2.22%) |
Apr 01, 2003 | 7.756 | 7.971 | 7.732 | 7.954 | 18,054,562 | +0.23(+2.91%) |
Mar 31, 2003 | 7.730 | 7.790 | 7.705 | 7.729 | 14,980,659 | -0.12(-1.49%) |
Mar 28, 2003 | 7.828 | 7.861 | 7.765 | 7.845 | 11,533,032 | +0.02(+0.22%) |
Mar 27, 2003 | 7.885 | 7.895 | 7.768 | 7.828 | 12,571,250 | -0.06(-0.72%) |
Mar 26, 2003 | 8.005 | 8.014 | 7.852 | 7.885 | 13,202,563 | -0.10(-1.21%) |
Mar 25, 2003 | 7.871 | 8.027 | 7.842 | 7.981 | 13,702,025 | +0.12(+1.55%) |
Mar 24, 2003 | 8.005 | 8.026 | 7.839 | 7.859 | 12,859,692 | -0.26(-3.20%) |
Mar 21, 2003 | 8.048 | 8.125 | 7.971 | 8.119 | 24,686,988 | +0.07(+0.88%) |
Mar 20, 2003 | 8.088 | 8.107 | 7.902 | 8.048 | 17,650,568 | -0.04(-0.49%) |
Mar 19, 2003 | 8.019 | 8.117 | 7.981 | 8.088 | 14,612,175 | +0.07(+0.86%) |
Mar 18, 2003 | 8.070 | 8.098 | 7.928 | 8.019 | 14,510,885 | -0.03(-0.36%) |
Mar 17, 2003 | 7.859 | 8.048 | 7.790 | 8.048 | 18,252,484 | +0.19(+2.40%) |
Mar 14, 2003 | 7.875 | 7.911 | 7.790 | 7.859 | 14,310,053 | +0.00(+0.00%) |
Mar 13, 2003 | 7.739 | 7.873 | 7.679 | 7.859 | 17,777,472 | +0.27(+3.62%) |
Mar 12, 2003 | 7.586 | 7.660 | 7.433 | 7.584 | 22,273,794 | -0.03(-0.43%) |
Mar 11, 2003 | 7.636 | 7.739 | 7.588 | 7.617 | 21,733,002 | +0.01(+0.16%) |
Mar 10, 2003 | 7.766 | 7.790 | 7.584 | 7.605 | 13,063,435 | -0.22(-2.81%) |
Mar 07, 2003 | 7.737 | 7.868 | 7.638 | 7.825 | 13,615,870 | +0.09(+1.15%) |
Mar 06, 2003 | 7.775 | 7.857 | 7.723 | 7.735 | 11,651,785 | -0.10(-1.34%) |
Mar 05, 2003 | 7.705 | 7.859 | 7.699 | 7.840 | 13,653,999 | +0.11(+1.42%) |
Mar 04, 2003 | 7.813 | 7.825 | 7.730 | 7.730 | 11,461,140 | -0.06(-0.77%) |