Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.286 | 9.424 | 9.282 | 9.364 | 14,246,153 | +0.10(+1.10%) |
May 29, 2003 | 9.352 | 9.368 | 9.228 | 9.262 | 11,585,037 | -0.06(-0.62%) |
May 28, 2003 | 9.139 | 9.405 | 9.139 | 9.320 | 17,636,470 | -0.01(-0.06%) |
May 27, 2003 | 9.042 | 9.424 | 9.018 | 9.325 | 24,726,212 | +0.29(+3.24%) |
May 23, 2003 | 8.903 | 9.105 | 8.873 | 9.032 | 15,213,624 | +0.13(+1.45%) |
May 22, 2003 | 8.903 | 8.962 | 8.859 | 8.903 | 13,122,991 | -0.03(-0.37%) |
May 21, 2003 | 8.800 | 8.944 | 8.726 | 8.936 | 18,194,074 | +0.14(+1.54%) |
May 20, 2003 | 8.791 | 8.833 | 8.738 | 8.800 | 9,695,930 | +0.05(+0.54%) |
May 19, 2003 | 8.824 | 8.857 | 8.752 | 8.752 | 8,264,420 | -0.13(-1.47%) |
May 16, 2003 | 8.862 | 8.939 | 8.840 | 8.883 | 10,314,142 | +0.02(+0.25%) |
May 15, 2003 | 8.859 | 8.927 | 8.817 | 8.861 | 12,071,046 | -0.09(-1.02%) |
May 14, 2003 | 9.127 | 9.127 | 8.904 | 8.952 | 20,968,072 | -0.11(-1.21%) |
May 13, 2003 | 9.009 | 9.145 | 8.977 | 9.061 | 11,423,287 | +0.05(+0.59%) |
May 12, 2003 | 8.923 | 9.053 | 8.877 | 9.009 | 11,194,109 | +0.09(+1.04%) |
May 09, 2003 | 8.888 | 8.933 | 8.817 | 8.916 | 10,888,033 | +0.03(+0.31%) |
May 08, 2003 | 8.799 | 8.927 | 8.759 | 8.888 | 10,009,960 | +0.09(+1.04%) |
May 07, 2003 | 8.866 | 8.866 | 8.758 | 8.797 | 12,751,761 | -0.07(-0.79%) |
May 06, 2003 | 8.870 | 8.976 | 8.832 | 8.867 | 17,418,656 | +0.00(+0.00%) |
May 05, 2003 | 8.712 | 8.896 | 8.680 | 8.867 | 22,584,818 | +0.24(+2.80%) |
May 02, 2003 | 8.434 | 8.659 | 8.423 | 8.626 | 21,771,900 | +0.31(+3.73%) |
May 01, 2003 | 8.335 | 8.370 | 8.201 | 8.316 | 18,126,266 | +0.03(+0.30%) |
Apr 30, 2003 | 8.316 | 8.360 | 8.264 | 8.291 | 18,386,506 | -0.05(-0.62%) |
Apr 29, 2003 | 8.350 | 8.423 | 8.313 | 8.342 | 13,718,475 | -0.08(-0.94%) |
Apr 28, 2003 | 8.372 | 8.514 | 8.316 | 8.421 | 9,456,903 | +0.05(+0.63%) |
Apr 25, 2003 | 8.408 | 8.415 | 8.252 | 8.368 | 13,090,414 | -0.09(-1.06%) |
Apr 24, 2003 | 8.467 | 8.553 | 8.449 | 8.458 | 11,113,802 | -0.11(-1.23%) |
Apr 23, 2003 | 8.566 | 8.584 | 8.437 | 8.564 | 14,340,475 | -0.04(-0.43%) |
Apr 22, 2003 | 8.537 | 8.627 | 8.441 | 8.601 | 12,788,884 | +0.06(+0.74%) |
Apr 21, 2003 | 8.504 | 8.537 | 8.441 | 8.537 | 10,252,775 | +0.08(+0.98%) |
Apr 17, 2003 | 8.375 | 8.458 | 8.375 | 8.454 | 8,613,680 | +0.07(+0.87%) |
Apr 16, 2003 | 8.500 | 8.500 | 8.354 | 8.382 | 10,856,593 | -0.07(-0.83%) |
Apr 15, 2003 | 8.428 | 8.469 | 8.362 | 8.452 | 10,860,381 | +0.01(+0.17%) |
Apr 14, 2003 | 8.391 | 8.503 | 8.376 | 8.437 | 8,506,099 | +0.05(+0.57%) |
Apr 11, 2003 | 8.442 | 8.471 | 8.349 | 8.390 | 10,131,936 | -0.07(-0.81%) |
Apr 10, 2003 | 8.467 | 8.483 | 8.393 | 8.458 | 7,525,368 | -0.02(-0.19%) |
Apr 09, 2003 | 8.533 | 8.615 | 8.448 | 8.474 | 10,450,891 | +0.00(+0.00%) |
Apr 08, 2003 | 8.461 | 8.516 | 8.433 | 8.474 | 10,291,792 | -0.03(-0.31%) |
Apr 07, 2003 | 8.679 | 8.686 | 8.487 | 8.500 | 14,426,464 | -0.07(-0.83%) |
Apr 04, 2003 | 8.547 | 8.573 | 8.489 | 8.572 | 10,370,584 | +0.07(+0.84%) |
Apr 03, 2003 | 8.547 | 8.618 | 8.474 | 8.500 | 13,303,682 | -0.09(-1.04%) |
Apr 02, 2003 | 8.693 | 8.705 | 8.565 | 8.590 | 9,598,955 | -0.05(-0.63%) |
Apr 01, 2003 | 8.555 | 8.675 | 8.547 | 8.644 | 10,563,396 | +0.11(+1.30%) |
Mar 31, 2003 | 8.553 | 8.607 | 8.487 | 8.533 | 14,187,438 | -0.08(-0.92%) |
Mar 28, 2003 | 8.580 | 8.679 | 8.573 | 8.613 | 10,436,117 | +0.01(+0.08%) |
Mar 27, 2003 | 8.606 | 8.696 | 8.553 | 8.606 | 12,717,669 | -0.08(-0.91%) |
Mar 26, 2003 | 8.745 | 8.759 | 8.659 | 8.685 | 13,765,826 | -0.03(-0.33%) |
Mar 25, 2003 | 8.610 | 8.745 | 8.594 | 8.714 | 13,218,072 | +0.14(+1.60%) |
Mar 24, 2003 | 8.652 | 8.701 | 8.540 | 8.577 | 11,870,279 | -0.13(-1.55%) |
Mar 21, 2003 | 8.797 | 8.797 | 8.667 | 8.712 | 20,129,396 | +0.03(+0.30%) |
Mar 20, 2003 | 8.689 | 8.770 | 8.624 | 8.685 | 15,637,887 | -0.00(-0.05%) |
Mar 19, 2003 | 8.672 | 8.725 | 8.627 | 8.689 | 16,153,064 | +0.03(+0.30%) |
Mar 18, 2003 | 8.541 | 8.685 | 8.456 | 8.663 | 15,414,392 | +0.12(+1.42%) |
Mar 17, 2003 | 8.395 | 8.599 | 8.395 | 8.541 | 15,309,083 | +0.07(+0.81%) |
Mar 14, 2003 | 8.424 | 8.481 | 8.335 | 8.473 | 12,602,511 | +0.07(+0.83%) |
Mar 13, 2003 | 8.467 | 8.467 | 8.359 | 8.403 | 13,451,795 | +0.08(+0.97%) |
Mar 12, 2003 | 8.413 | 8.413 | 8.144 | 8.322 | 17,696,322 | -0.09(-1.08%) |
Mar 11, 2003 | 8.520 | 8.535 | 8.388 | 8.413 | 11,061,148 | -0.02(-0.25%) |
Mar 10, 2003 | 8.606 | 8.634 | 8.419 | 8.434 | 13,154,054 | -0.18(-2.08%) |
Mar 07, 2003 | 8.553 | 8.675 | 8.483 | 8.614 | 14,244,637 | -0.02(-0.18%) |
Mar 06, 2003 | 8.706 | 8.716 | 8.582 | 8.630 | 14,068,492 | -0.08(-0.86%) |
Mar 05, 2003 | 8.553 | 8.705 | 8.531 | 8.705 | 13,365,428 | +0.17(+2.01%) |
Mar 04, 2003 | 8.540 | 8.570 | 8.511 | 8.533 | 8,362,910 | +0.01(+0.17%) |