Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.49 | 10.70 | 10.39 | 10.68 | 8,842,941 | +0.36(+3.48%) |
May 29, 2003 | 10.43 | 10.56 | 10.24 | 10.32 | 10,245,793 | -0.06(-0.53%) |
May 28, 2003 | 10.25 | 10.44 | 10.23 | 10.38 | 14,228,027 | +0.35(+3.53%) |
May 27, 2003 | 9.749 | 10.04 | 9.669 | 10.02 | 7,695,395 | +0.25(+2.57%) |
May 23, 2003 | 9.856 | 9.856 | 9.688 | 9.774 | 4,840,176 | -0.08(-0.81%) |
May 22, 2003 | 9.685 | 9.920 | 9.616 | 9.854 | 6,402,201 | +0.28(+2.91%) |
May 21, 2003 | 9.539 | 9.613 | 9.387 | 9.575 | 5,452,233 | +0.04(+0.38%) |
May 20, 2003 | 9.531 | 9.820 | 9.332 | 9.539 | 10,785,388 | +0.13(+1.41%) |
May 19, 2003 | 9.815 | 10.02 | 9.387 | 9.406 | 14,549,514 | -0.72(-7.09%) |
May 16, 2003 | 10.24 | 10.30 | 10.04 | 10.12 | 9,252,106 | -0.12(-1.13%) |
May 15, 2003 | 10.16 | 10.24 | 10.000 | 10.24 | 8,997,284 | +0.08(+0.82%) |
May 14, 2003 | 10.33 | 10.40 | 10.04 | 10.16 | 10,635,635 | -0.09(-0.92%) |
May 13, 2003 | 10.35 | 10.47 | 10.18 | 10.25 | 10,436,366 | -0.10(-0.93%) |
May 12, 2003 | 9.815 | 10.47 | 9.801 | 10.35 | 13,587,710 | +0.45(+4.57%) |
May 09, 2003 | 9.597 | 9.903 | 9.768 | 9.895 | 6,363,797 | +0.12(+1.27%) |
May 08, 2003 | 9.597 | 9.881 | 9.597 | 9.771 | 5,579,282 | -0.02(-0.23%) |
May 07, 2003 | 9.729 | 9.900 | 9.635 | 9.793 | 6,543,018 | +0.02(+0.23%) |
May 06, 2003 | 9.619 | 9.920 | 9.611 | 9.771 | 7,964,951 | +0.18(+1.84%) |
May 05, 2003 | 9.754 | 9.754 | 9.440 | 9.594 | 6,515,966 | +0.14(+1.52%) |
May 02, 2003 | 9.191 | 9.517 | 9.191 | 9.451 | 7,741,770 | +0.13(+1.42%) |
May 01, 2003 | 9.544 | 9.544 | 9.191 | 9.318 | 8,306,485 | -0.23(-2.37%) |
Apr 30, 2003 | 9.473 | 9.594 | 9.395 | 9.544 | 9,176,747 | +0.05(+0.52%) |
Apr 29, 2003 | 9.384 | 9.660 | 9.384 | 9.495 | 11,403,001 | +0.18(+1.93%) |
Apr 28, 2003 | 9.111 | 9.456 | 9.103 | 9.315 | 9,430,844 | +0.26(+2.90%) |
Apr 25, 2003 | 9.233 | 9.266 | 8.976 | 9.053 | 7,715,684 | -0.30(-3.16%) |
Apr 24, 2003 | 9.246 | 9.357 | 9.202 | 9.348 | 9,607,408 | +0.07(+0.80%) |
Apr 23, 2003 | 9.368 | 9.509 | 9.233 | 9.274 | 14,067,887 | -0.09(-1.00%) |
Apr 22, 2003 | 8.943 | 9.445 | 8.882 | 9.368 | 13,408,006 | +0.53(+5.96%) |
Apr 21, 2003 | 8.954 | 9.020 | 8.821 | 8.841 | 4,970,365 | -0.09(-0.96%) |
Apr 17, 2003 | 8.570 | 8.970 | 8.531 | 8.926 | 10,348,930 | +0.43(+5.03%) |
Apr 16, 2003 | 8.708 | 8.818 | 8.473 | 8.498 | 7,393,956 | -0.20(-2.28%) |
Apr 15, 2003 | 8.515 | 8.772 | 8.473 | 8.697 | 8,266,149 | +0.15(+1.71%) |
Apr 14, 2003 | 8.280 | 8.592 | 8.242 | 8.551 | 11,424,498 | +0.25(+3.06%) |
Apr 11, 2003 | 8.418 | 8.542 | 8.289 | 8.297 | 6,918,851 | -0.03(-0.40%) |
Apr 10, 2003 | 8.167 | 8.369 | 8.087 | 8.330 | 7,783,315 | +0.17(+2.03%) |
Apr 09, 2003 | 8.294 | 8.380 | 8.153 | 8.164 | 6,597,364 | -0.11(-1.33%) |
Apr 08, 2003 | 8.200 | 8.388 | 8.090 | 8.275 | 7,937,657 | +0.07(+0.91%) |
Apr 07, 2003 | 8.542 | 8.542 | 8.175 | 8.200 | 9,259,111 | +0.04(+0.47%) |
Apr 04, 2003 | 8.239 | 8.277 | 8.018 | 8.162 | 5,812,124 | -0.03(-0.40%) |
Apr 03, 2003 | 8.070 | 8.277 | 7.944 | 8.195 | 11,787,046 | +0.28(+3.56%) |
Apr 02, 2003 | 7.549 | 8.015 | 7.549 | 7.913 | 13,456,555 | +0.36(+4.83%) |
Apr 01, 2003 | 7.196 | 7.684 | 7.052 | 7.549 | 24,872,598 | +0.10(+1.41%) |
Mar 31, 2003 | 7.201 | 7.593 | 7.201 | 7.444 | 15,121,717 | +0.02(+0.26%) |
Mar 28, 2003 | 7.783 | 7.783 | 7.383 | 7.425 | 14,520,529 | -0.36(-4.61%) |
Mar 27, 2003 | 7.996 | 7.999 | 7.731 | 7.783 | 13,921,032 | -0.34(-4.18%) |
Mar 26, 2003 | 8.291 | 8.294 | 8.037 | 8.123 | 98,644,048 | -0.26(-3.10%) |
Mar 25, 2003 | 8.021 | 8.460 | 8.021 | 8.382 | 10,972,822 | +0.36(+4.54%) |
Mar 24, 2003 | 8.184 | 8.319 | 7.968 | 8.018 | 10,570,661 | -0.58(-6.71%) |
Mar 21, 2003 | 8.374 | 8.620 | 8.239 | 8.595 | 11,758,786 | +0.34(+4.18%) |
Mar 20, 2003 | 8.266 | 8.347 | 7.982 | 8.250 | 12,157,565 | -0.10(-1.22%) |
Mar 19, 2003 | 8.479 | 8.529 | 8.115 | 8.352 | 10,002,323 | -0.07(-0.79%) |
Mar 18, 2003 | 8.377 | 8.584 | 8.244 | 8.418 | 13,681,427 | +0.17(+2.11%) |
Mar 17, 2003 | 7.783 | 8.280 | 7.706 | 8.244 | 10,562,449 | +0.42(+5.32%) |
Mar 14, 2003 | 7.927 | 8.004 | 7.772 | 7.828 | 7,625,590 | -0.10(-1.25%) |
Mar 13, 2003 | 7.618 | 7.927 | 7.618 | 7.927 | 8,438,365 | +0.37(+4.86%) |
Mar 12, 2003 | 7.458 | 7.582 | 7.372 | 7.560 | 5,054,662 | +0.06(+0.77%) |
Mar 11, 2003 | 7.615 | 7.726 | 7.463 | 7.502 | 9,010,568 | -0.09(-1.13%) |
Mar 10, 2003 | 7.714 | 7.811 | 7.483 | 7.588 | 8,800,189 | -0.17(-2.14%) |
Mar 07, 2003 | 7.596 | 7.839 | 7.334 | 7.753 | 8,475,804 | +0.16(+2.07%) |
Mar 06, 2003 | 7.179 | 7.656 | 7.179 | 7.596 | 14,618,835 | +0.24(+3.23%) |
Mar 05, 2003 | 7.604 | 7.742 | 7.328 | 7.358 | 17,591,682 | -0.28(-3.68%) |
Mar 04, 2003 | 7.971 | 7.971 | 7.607 | 7.640 | 6,808,468 | -0.30(-3.79%) |