Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.577 | 9.783 | 9.433 | 9.667 | 12,150,900 | +0.43(+4.69%) |
May 29, 2003 | 9.023 | 9.333 | 9.007 | 9.233 | 8,886,000 | +0.30(+3.36%) |
May 28, 2003 | 8.800 | 8.970 | 8.753 | 8.933 | 3,569,700 | +0.20(+2.29%) |
May 27, 2003 | 8.677 | 8.753 | 8.587 | 8.733 | 4,482,300 | +0.05(+0.61%) |
May 23, 2003 | 8.683 | 8.767 | 8.650 | 8.680 | 2,898,000 | -0.02(-0.23%) |
May 22, 2003 | 8.430 | 8.810 | 8.423 | 8.700 | 3,832,500 | +0.14(+1.60%) |
May 21, 2003 | 8.317 | 8.577 | 8.273 | 8.563 | 4,460,400 | +0.25(+3.01%) |
May 20, 2003 | 8.390 | 8.537 | 8.273 | 8.313 | 2,557,200 | +0.00(+0.04%) |
May 19, 2003 | 8.473 | 8.577 | 8.303 | 8.310 | 4,071,000 | -0.27(-3.11%) |
May 16, 2003 | 8.547 | 8.850 | 8.523 | 8.577 | 5,680,500 | +0.13(+1.50%) |
May 15, 2003 | 8.490 | 8.533 | 8.327 | 8.450 | 4,668,300 | -0.02(-0.24%) |
May 14, 2003 | 8.757 | 8.783 | 8.287 | 8.470 | 9,006,900 | -0.26(-3.02%) |
May 13, 2003 | 8.900 | 8.933 | 8.683 | 8.733 | 4,869,300 | -0.31(-3.43%) |
May 12, 2003 | 8.800 | 9.057 | 8.727 | 9.043 | 5,182,200 | +0.21(+2.38%) |
May 09, 2003 | 8.937 | 8.950 | 8.700 | 8.833 | 5,226,000 | -0.10(-1.08%) |
May 08, 2003 | 8.977 | 9.180 | 8.883 | 8.930 | 7,317,600 | -0.24(-2.58%) |
May 07, 2003 | 9.073 | 9.260 | 9.067 | 9.167 | 5,740,800 | -0.00(-0.04%) |
May 06, 2003 | 8.827 | 9.277 | 8.807 | 9.170 | 8,760,600 | +0.38(+4.28%) |
May 05, 2003 | 8.737 | 8.913 | 8.703 | 8.793 | 6,949,800 | +0.13(+1.46%) |
May 02, 2003 | 8.367 | 8.720 | 8.367 | 8.667 | 6,609,600 | +0.30(+3.54%) |
May 01, 2003 | 8.397 | 8.440 | 8.157 | 8.370 | 4,412,700 | -0.11(-1.30%) |
Apr 30, 2003 | 8.367 | 8.537 | 8.333 | 8.480 | 5,249,700 | +0.10(+1.23%) |
Apr 29, 2003 | 8.507 | 8.537 | 8.150 | 8.377 | 9,216,000 | +0.48(+6.08%) |
Apr 28, 2003 | 7.780 | 7.933 | 7.767 | 7.897 | 5,124,300 | +0.13(+1.63%) |
Apr 25, 2003 | 7.933 | 7.967 | 7.763 | 7.770 | 3,187,800 | -0.21(-2.59%) |
Apr 24, 2003 | 7.957 | 8.017 | 7.850 | 7.977 | 2,776,800 | -0.06(-0.79%) |
Apr 23, 2003 | 8.093 | 8.113 | 7.917 | 8.040 | 3,198,600 | -0.06(-0.74%) |
Apr 22, 2003 | 7.920 | 8.113 | 7.793 | 8.100 | 5,297,700 | +0.19(+2.45%) |
Apr 21, 2003 | 7.960 | 7.963 | 7.843 | 7.907 | 3,323,700 | -0.06(-0.75%) |
Apr 17, 2003 | 7.697 | 7.967 | 7.667 | 7.967 | 5,994,900 | +0.29(+3.82%) |
Apr 16, 2003 | 7.720 | 7.837 | 7.620 | 7.673 | 5,130,900 | -0.01(-0.13%) |
Apr 15, 2003 | 7.417 | 7.723 | 7.340 | 7.683 | 5,725,500 | +0.27(+3.69%) |
Apr 14, 2003 | 7.283 | 7.420 | 7.123 | 7.410 | 4,914,000 | +0.16(+2.21%) |
Apr 11, 2003 | 7.123 | 7.383 | 7.123 | 7.250 | 6,702,600 | +0.06(+0.83%) |
Apr 10, 2003 | 6.897 | 7.207 | 6.847 | 7.190 | 7,051,200 | +0.32(+4.71%) |
Apr 09, 2003 | 7.013 | 7.017 | 6.867 | 6.867 | 4,988,400 | -0.08(-1.20%) |
Apr 08, 2003 | 6.743 | 7.070 | 6.710 | 6.950 | 7,371,600 | +0.18(+2.71%) |
Apr 07, 2003 | 6.923 | 7.067 | 6.767 | 6.767 | 4,577,100 | -0.05(-0.79%) |
Apr 04, 2003 | 7.013 | 7.017 | 6.803 | 6.820 | 3,526,200 | -0.17(-2.38%) |
Apr 03, 2003 | 7.117 | 7.127 | 6.900 | 6.987 | 3,517,500 | +0.08(+1.21%) |
Apr 02, 2003 | 6.633 | 6.933 | 6.617 | 6.903 | 3,664,500 | +0.39(+5.99%) |
Apr 01, 2003 | 6.630 | 6.653 | 6.467 | 6.513 | 3,514,500 | -0.12(-1.81%) |
Mar 31, 2003 | 6.577 | 6.733 | 6.497 | 6.633 | 3,769,227 | -0.03(-0.45%) |
Mar 28, 2003 | 6.647 | 6.733 | 6.632 | 6.663 | 2,078,724 | +0.00(+0.00%) |
Mar 27, 2003 | 6.803 | 6.867 | 6.650 | 6.663 | 4,595,061 | -0.19(-2.73%) |
Mar 26, 2003 | 6.770 | 6.933 | 6.743 | 6.850 | 2,622,183 | +0.02(+0.24%) |
Mar 25, 2003 | 6.700 | 6.917 | 6.640 | 6.833 | 3,877,701 | +0.16(+2.40%) |
Mar 24, 2003 | 7.003 | 7.167 | 6.650 | 6.673 | 4,762,584 | -0.41(-5.83%) |
Mar 21, 2003 | 7.017 | 7.173 | 6.850 | 7.087 | 5,025,564 | +0.20(+2.95%) |
Mar 20, 2003 | 6.950 | 7.027 | 6.680 | 6.883 | 6,182,745 | -0.16(-2.27%) |
Mar 19, 2003 | 7.367 | 7.367 | 6.907 | 7.043 | 7,523,073 | -0.32(-4.39%) |
Mar 18, 2003 | 7.200 | 7.393 | 7.147 | 7.367 | 4,958,844 | +0.18(+2.50%) |
Mar 17, 2003 | 6.653 | 7.197 | 6.607 | 7.187 | 8,286,243 | +0.57(+8.67%) |
Mar 14, 2003 | 6.690 | 6.690 | 6.544 | 6.613 | 3,474,489 | -0.07(-1.05%) |
Mar 13, 2003 | 6.410 | 6.713 | 6.350 | 6.683 | 5,129,400 | +0.40(+6.37%) |
Mar 12, 2003 | 6.243 | 6.337 | 6.186 | 6.283 | 5,816,850 | +0.03(+0.48%) |
Mar 11, 2003 | 6.233 | 6.327 | 6.140 | 6.253 | 3,417,900 | +0.12(+1.96%) |
Mar 10, 2003 | 6.207 | 6.237 | 6.087 | 6.133 | 2,424,300 | -0.05(-0.86%) |
Mar 07, 2003 | 6.100 | 6.273 | 6.003 | 6.187 | 3,192,900 | +0.05(+0.82%) |
Mar 06, 2003 | 6.176 | 6.263 | 6.067 | 6.136 | 6,530,700 | -0.05(-0.87%) |
Mar 05, 2003 | 6.427 | 6.427 | 5.800 | 6.190 | 11,679,300 | -0.20(-3.18%) |
Mar 04, 2003 | 6.717 | 6.733 | 6.393 | 6.393 | 2,706,900 | -0.33(-4.91%) |