Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.751 | 8.959 | 8.717 | 8.949 | 8,724,047 | +0.28(+3.27%) |
May 29, 2003 | 9.012 | 9.149 | 8.666 | 8.666 | 9,356,934 | -0.34(-3.83%) |
May 28, 2003 | 9.026 | 9.103 | 8.983 | 9.010 | 5,863,236 | +0.00(+0.00%) |
May 27, 2003 | 8.708 | 9.034 | 8.683 | 9.010 | 5,450,344 | +0.26(+2.96%) |
May 23, 2003 | 8.794 | 8.798 | 8.666 | 8.751 | 2,992,808 | -0.04(-0.43%) |
May 22, 2003 | 8.700 | 8.834 | 8.667 | 8.789 | 5,603,612 | +0.14(+1.57%) |
May 21, 2003 | 8.768 | 8.768 | 8.612 | 8.654 | 7,596,390 | -0.14(-1.60%) |
May 20, 2003 | 8.837 | 8.870 | 8.727 | 8.794 | 5,762,999 | -0.04(-0.49%) |
May 19, 2003 | 9.034 | 9.043 | 8.823 | 8.837 | 4,777,538 | -0.25(-2.78%) |
May 16, 2003 | 9.163 | 9.223 | 9.014 | 9.089 | 5,183,727 | -0.07(-0.81%) |
May 15, 2003 | 9.146 | 9.170 | 9.064 | 9.163 | 5,064,260 | +0.10(+1.16%) |
May 14, 2003 | 9.155 | 9.177 | 8.966 | 9.058 | 5,855,368 | -0.07(-0.71%) |
May 13, 2003 | 9.283 | 9.283 | 9.095 | 9.124 | 5,729,782 | -0.19(-1.99%) |
May 12, 2003 | 9.137 | 9.340 | 9.077 | 9.309 | 5,034,539 | +0.19(+2.07%) |
May 09, 2003 | 8.923 | 9.215 | 8.923 | 9.120 | 5,721,623 | +0.20(+2.27%) |
May 08, 2003 | 9.131 | 9.131 | 8.902 | 8.918 | 8,182,655 | -0.23(-2.55%) |
May 07, 2003 | 9.172 | 9.223 | 9.112 | 9.151 | 5,228,892 | -0.10(-1.06%) |
May 06, 2003 | 9.055 | 9.249 | 9.029 | 9.249 | 6,077,695 | +0.21(+2.32%) |
May 05, 2003 | 9.069 | 9.151 | 9.016 | 9.040 | 6,363,543 | +0.06(+0.63%) |
May 02, 2003 | 8.880 | 9.019 | 8.849 | 8.983 | 7,217,007 | +0.09(+0.96%) |
May 01, 2003 | 9.026 | 9.034 | 8.810 | 8.897 | 5,175,277 | -0.13(-1.43%) |
Apr 30, 2003 | 8.986 | 9.086 | 8.904 | 9.026 | 4,947,415 | +0.04(+0.40%) |
Apr 29, 2003 | 9.062 | 9.105 | 8.906 | 8.990 | 4,920,316 | -0.07(-0.74%) |
Apr 28, 2003 | 8.871 | 9.095 | 8.871 | 9.057 | 4,339,878 | +0.15(+1.64%) |
Apr 25, 2003 | 9.052 | 9.089 | 8.894 | 8.911 | 4,738,201 | -0.14(-1.55%) |
Apr 24, 2003 | 8.974 | 9.110 | 8.974 | 9.052 | 4,258,582 | -0.02(-0.21%) |
Apr 23, 2003 | 9.045 | 9.095 | 8.966 | 9.070 | 6,371,410 | -0.02(-0.19%) |
Apr 22, 2003 | 8.786 | 9.115 | 8.727 | 9.088 | 6,212,606 | +0.19(+2.16%) |
Apr 21, 2003 | 8.957 | 8.993 | 8.839 | 8.895 | 5,613,228 | -0.02(-0.27%) |
Apr 17, 2003 | 8.671 | 8.947 | 8.648 | 8.919 | 7,484,790 | +0.10(+1.11%) |
Apr 16, 2003 | 9.137 | 9.201 | 8.815 | 8.822 | 7,518,590 | -0.22(-2.45%) |
Apr 15, 2003 | 9.120 | 9.168 | 8.961 | 9.043 | 8,210,045 | -0.16(-1.75%) |
Apr 14, 2003 | 9.091 | 9.206 | 9.050 | 9.204 | 4,972,474 | +0.11(+1.25%) |
Apr 11, 2003 | 9.180 | 9.309 | 9.060 | 9.091 | 5,746,391 | +0.03(+0.28%) |
Apr 10, 2003 | 8.873 | 9.065 | 8.837 | 9.065 | 6,290,405 | +0.19(+2.17%) |
Apr 09, 2003 | 8.847 | 9.019 | 8.847 | 8.873 | 7,300,052 | -0.07(-0.75%) |
Apr 08, 2003 | 8.914 | 8.966 | 8.772 | 8.940 | 4,450,313 | +0.07(+0.77%) |
Apr 07, 2003 | 9.007 | 9.182 | 8.858 | 8.871 | 6,193,957 | +0.04(+0.45%) |
Apr 04, 2003 | 8.889 | 8.957 | 8.762 | 8.832 | 5,022,592 | -0.06(-0.64%) |
Apr 03, 2003 | 8.957 | 8.957 | 8.801 | 8.889 | 5,748,722 | +0.02(+0.17%) |
Apr 02, 2003 | 8.726 | 8.895 | 8.717 | 8.873 | 7,587,357 | +0.35(+4.15%) |
Apr 01, 2003 | 8.442 | 8.580 | 8.405 | 8.520 | 6,290,114 | +0.08(+0.91%) |
Mar 31, 2003 | 8.451 | 8.554 | 8.360 | 8.442 | 6,878,127 | -0.18(-2.07%) |
Mar 28, 2003 | 8.703 | 8.703 | 8.542 | 8.621 | 5,607,400 | -0.08(-0.95%) |
Mar 27, 2003 | 8.537 | 8.751 | 8.460 | 8.703 | 5,359,141 | +0.09(+1.04%) |
Mar 26, 2003 | 8.751 | 8.760 | 8.563 | 8.614 | 7,978,977 | -0.14(-1.57%) |
Mar 25, 2003 | 8.751 | 8.786 | 8.640 | 8.751 | 8,122,339 | +0.05(+0.53%) |
Mar 24, 2003 | 9.019 | 9.019 | 8.659 | 8.705 | 7,870,582 | -0.31(-3.46%) |
Mar 21, 2003 | 8.708 | 9.146 | 8.708 | 9.017 | 12,674,345 | +0.33(+3.81%) |
Mar 20, 2003 | 8.544 | 8.751 | 8.408 | 8.686 | 8,323,394 | +0.14(+1.67%) |
Mar 19, 2003 | 8.494 | 8.580 | 8.386 | 8.544 | 8,279,977 | -0.00(-0.02%) |
Mar 18, 2003 | 8.619 | 8.696 | 8.494 | 8.545 | 11,024,236 | -0.07(-0.86%) |
Mar 17, 2003 | 8.056 | 8.621 | 8.027 | 8.619 | 11,555,429 | +0.55(+6.83%) |
Mar 14, 2003 | 8.056 | 8.228 | 7.998 | 8.068 | 7,614,747 | +0.02(+0.19%) |
Mar 13, 2003 | 7.747 | 8.053 | 7.741 | 8.053 | 7,461,187 | +0.47(+6.13%) |
Mar 12, 2003 | 7.610 | 7.658 | 7.468 | 7.588 | 5,726,576 | -0.05(-0.63%) |
Mar 11, 2003 | 7.687 | 7.761 | 7.602 | 7.636 | 5,123,411 | -0.05(-0.65%) |
Mar 10, 2003 | 7.782 | 7.790 | 7.653 | 7.686 | 3,971,277 | -0.17(-2.21%) |
Mar 07, 2003 | 7.507 | 7.936 | 7.500 | 7.859 | 7,620,283 | +0.21(+2.69%) |
Mar 06, 2003 | 7.832 | 7.832 | 7.619 | 7.653 | 5,242,878 | -0.18(-2.26%) |
Mar 05, 2003 | 7.760 | 7.883 | 7.730 | 7.830 | 5,042,697 | +0.07(+0.91%) |
Mar 04, 2003 | 8.048 | 8.048 | 7.741 | 7.760 | 7,856,013 | -0.32(-3.95%) |