Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.80 | 11.02 | 10.70 | 11.00 | 8,584,342 | +0.37(+3.48%) |
May 29, 2003 | 10.75 | 10.88 | 10.55 | 10.63 | 9,946,169 | -0.06(-0.53%) |
May 28, 2003 | 10.56 | 10.75 | 10.53 | 10.69 | 13,811,949 | +0.36(+3.52%) |
May 27, 2003 | 10.04 | 10.34 | 9.960 | 10.33 | 7,470,354 | +0.26(+2.57%) |
May 23, 2003 | 10.15 | 10.15 | 9.980 | 10.07 | 4,698,632 | -0.08(-0.81%) |
May 22, 2003 | 9.977 | 10.22 | 9.906 | 10.15 | 6,214,978 | +0.29(+2.91%) |
May 21, 2003 | 9.826 | 9.903 | 9.670 | 9.863 | 5,292,790 | +0.04(+0.38%) |
May 20, 2003 | 9.818 | 10.12 | 9.613 | 9.826 | 10,469,985 | +0.14(+1.41%) |
May 19, 2003 | 10.11 | 10.32 | 9.670 | 9.690 | 14,124,034 | -0.74(-7.09%) |
May 16, 2003 | 10.55 | 10.61 | 10.34 | 10.43 | 8,981,542 | -0.12(-1.13%) |
May 15, 2003 | 10.46 | 10.55 | 10.30 | 10.55 | 8,734,171 | +0.09(+0.82%) |
May 14, 2003 | 10.64 | 10.72 | 10.34 | 10.46 | 10,324,611 | -0.10(-0.92%) |
May 13, 2003 | 10.66 | 10.78 | 10.49 | 10.56 | 10,131,170 | -0.10(-0.93%) |
May 12, 2003 | 10.11 | 10.79 | 10.10 | 10.66 | 13,190,357 | +0.47(+4.57%) |
May 09, 2003 | 9.886 | 10.20 | 10.06 | 10.19 | 6,177,697 | +0.13(+1.27%) |
May 08, 2003 | 9.886 | 10.18 | 9.886 | 10.07 | 5,416,124 | -0.02(-0.23%) |
May 07, 2003 | 10.02 | 10.20 | 9.926 | 10.09 | 6,351,677 | +0.02(+0.23%) |
May 06, 2003 | 9.909 | 10.22 | 9.900 | 10.07 | 7,732,027 | +0.18(+1.84%) |
May 05, 2003 | 10.05 | 10.05 | 9.724 | 9.883 | 6,325,415 | +0.15(+1.52%) |
May 02, 2003 | 9.468 | 9.803 | 9.468 | 9.735 | 7,515,373 | +0.14(+1.42%) |
May 01, 2003 | 9.832 | 9.832 | 9.468 | 9.599 | 8,063,574 | -0.23(-2.37%) |
Apr 30, 2003 | 9.758 | 9.883 | 9.678 | 9.832 | 8,908,386 | +0.05(+0.52%) |
Apr 29, 2003 | 9.667 | 9.951 | 9.667 | 9.781 | 11,069,536 | +0.18(+1.93%) |
Apr 28, 2003 | 9.386 | 9.741 | 9.377 | 9.596 | 9,155,053 | +0.27(+2.90%) |
Apr 25, 2003 | 9.511 | 9.545 | 9.246 | 9.326 | 7,490,050 | -0.30(-3.16%) |
Apr 24, 2003 | 9.525 | 9.639 | 9.479 | 9.630 | 9,326,453 | +0.08(+0.80%) |
Apr 23, 2003 | 9.650 | 9.795 | 9.511 | 9.553 | 13,656,492 | -0.10(-1.00%) |
Apr 22, 2003 | 9.212 | 9.730 | 9.150 | 9.650 | 13,015,908 | +0.54(+5.96%) |
Apr 21, 2003 | 9.223 | 9.292 | 9.087 | 9.107 | 4,825,014 | -0.09(-0.96%) |
Apr 17, 2003 | 8.828 | 9.241 | 8.788 | 9.195 | 10,046,290 | +0.44(+5.03%) |
Apr 16, 2003 | 8.970 | 9.084 | 8.729 | 8.754 | 7,177,730 | -0.20(-2.28%) |
Apr 15, 2003 | 8.771 | 9.036 | 8.729 | 8.959 | 8,024,417 | +0.15(+1.71%) |
Apr 14, 2003 | 8.530 | 8.851 | 8.490 | 8.808 | 11,090,404 | +0.26(+3.06%) |
Apr 11, 2003 | 8.672 | 8.800 | 8.538 | 8.547 | 6,716,519 | -0.03(-0.40%) |
Apr 10, 2003 | 8.413 | 8.621 | 8.331 | 8.581 | 7,555,703 | +0.17(+2.03%) |
Apr 09, 2003 | 8.544 | 8.632 | 8.399 | 8.410 | 6,404,433 | -0.11(-1.33%) |
Apr 08, 2003 | 8.447 | 8.641 | 8.334 | 8.524 | 7,705,532 | +0.08(+0.91%) |
Apr 07, 2003 | 8.800 | 8.800 | 8.422 | 8.447 | 8,988,341 | +0.04(+0.47%) |
Apr 04, 2003 | 8.487 | 8.527 | 8.260 | 8.407 | 5,642,157 | -0.03(-0.40%) |
Apr 03, 2003 | 8.314 | 8.527 | 8.183 | 8.442 | 11,442,350 | +0.29(+3.56%) |
Apr 02, 2003 | 7.776 | 8.257 | 7.776 | 8.152 | 13,063,037 | +0.38(+4.83%) |
Apr 01, 2003 | 7.412 | 7.916 | 7.264 | 7.776 | 24,145,234 | +0.11(+1.41%) |
Mar 31, 2003 | 7.418 | 7.822 | 7.418 | 7.668 | 14,679,504 | +0.02(+0.26%) |
Mar 28, 2003 | 8.018 | 8.018 | 7.606 | 7.648 | 14,095,897 | -0.37(-4.61%) |
Mar 27, 2003 | 8.237 | 8.240 | 7.964 | 8.018 | 13,513,932 | -0.35(-4.18%) |
Mar 26, 2003 | 8.541 | 8.544 | 8.280 | 8.368 | 95,759,344 | -0.27(-3.10%) |
Mar 25, 2003 | 8.262 | 8.715 | 8.262 | 8.635 | 10,651,937 | +0.38(+4.54%) |
Mar 24, 2003 | 8.430 | 8.570 | 8.208 | 8.260 | 10,261,537 | -0.59(-6.71%) |
Mar 21, 2003 | 8.626 | 8.879 | 8.487 | 8.854 | 11,414,917 | +0.36(+4.18%) |
Mar 20, 2003 | 8.516 | 8.598 | 8.223 | 8.498 | 11,802,034 | -0.11(-1.22%) |
Mar 19, 2003 | 8.734 | 8.786 | 8.359 | 8.604 | 9,709,819 | -0.07(-0.79%) |
Mar 18, 2003 | 8.629 | 8.842 | 8.493 | 8.672 | 13,281,333 | +0.18(+2.11%) |
Mar 17, 2003 | 8.018 | 8.530 | 7.938 | 8.493 | 10,253,565 | +0.43(+5.32%) |
Mar 14, 2003 | 8.166 | 8.245 | 8.007 | 8.063 | 7,402,591 | -0.10(-1.25%) |
Mar 13, 2003 | 7.847 | 8.166 | 7.847 | 8.166 | 8,191,597 | +0.38(+4.86%) |
Mar 12, 2003 | 7.682 | 7.810 | 7.594 | 7.788 | 4,906,845 | +0.06(+0.77%) |
Mar 11, 2003 | 7.844 | 7.958 | 7.688 | 7.728 | 8,747,067 | -0.09(-1.13%) |
Mar 10, 2003 | 7.947 | 8.046 | 7.708 | 7.816 | 8,542,840 | -0.17(-2.14%) |
Mar 07, 2003 | 7.825 | 8.075 | 7.554 | 7.987 | 8,227,941 | +0.16(+2.07%) |
Mar 06, 2003 | 7.395 | 7.887 | 7.395 | 7.825 | 14,191,328 | +0.24(+3.23%) |
Mar 05, 2003 | 7.833 | 7.975 | 7.549 | 7.580 | 17,077,238 | -0.29(-3.68%) |
Mar 04, 2003 | 8.211 | 8.211 | 7.836 | 7.870 | 6,609,364 | -0.31(-3.79%) |