Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.81 | 11.03 | 10.71 | 11.01 | 8,577,354 | +0.37(+3.48%) |
May 29, 2003 | 10.76 | 10.88 | 10.55 | 10.64 | 9,938,073 | -0.06(-0.53%) |
May 28, 2003 | 10.57 | 10.76 | 10.54 | 10.70 | 13,800,706 | +0.36(+3.52%) |
May 27, 2003 | 10.05 | 10.35 | 9.968 | 10.34 | 7,464,273 | +0.26(+2.57%) |
May 23, 2003 | 10.16 | 10.16 | 9.988 | 10.08 | 4,694,807 | -0.08(-0.81%) |
May 22, 2003 | 9.985 | 10.23 | 9.914 | 10.16 | 6,209,919 | +0.29(+2.91%) |
May 21, 2003 | 9.834 | 9.911 | 9.678 | 9.871 | 5,288,482 | +0.04(+0.38%) |
May 20, 2003 | 9.826 | 10.12 | 9.621 | 9.834 | 10,461,463 | +0.14(+1.41%) |
May 19, 2003 | 10.12 | 10.33 | 9.678 | 9.698 | 14,112,537 | -0.74(-7.09%) |
May 16, 2003 | 10.56 | 10.62 | 10.35 | 10.44 | 8,974,231 | -0.12(-1.13%) |
May 15, 2003 | 10.47 | 10.56 | 10.31 | 10.56 | 8,727,062 | +0.09(+0.82%) |
May 14, 2003 | 10.65 | 10.72 | 10.35 | 10.47 | 10,316,207 | -0.10(-0.92%) |
May 13, 2003 | 10.67 | 10.79 | 10.50 | 10.57 | 10,122,923 | -0.10(-0.93%) |
May 12, 2003 | 10.12 | 10.80 | 10.10 | 10.67 | 13,179,620 | +0.47(+4.57%) |
May 09, 2003 | 9.894 | 10.21 | 10.07 | 10.20 | 6,172,668 | +0.13(+1.27%) |
May 08, 2003 | 9.894 | 10.19 | 9.894 | 10.07 | 5,411,715 | -0.02(-0.22%) |
May 07, 2003 | 10.03 | 10.21 | 9.934 | 10.10 | 6,346,506 | +0.02(+0.23%) |
May 06, 2003 | 9.917 | 10.23 | 9.908 | 10.07 | 7,725,734 | +0.18(+1.84%) |
May 05, 2003 | 10.06 | 10.06 | 9.732 | 9.891 | 6,320,267 | +0.15(+1.52%) |
May 02, 2003 | 9.476 | 9.811 | 9.476 | 9.743 | 7,509,256 | +0.14(+1.42%) |
May 01, 2003 | 9.840 | 9.840 | 9.476 | 9.607 | 8,057,010 | -0.23(-2.37%) |
Apr 30, 2003 | 9.766 | 9.891 | 9.686 | 9.840 | 8,901,134 | +0.05(+0.52%) |
Apr 29, 2003 | 9.675 | 9.959 | 9.675 | 9.789 | 11,060,526 | +0.18(+1.93%) |
Apr 28, 2003 | 9.393 | 9.749 | 9.385 | 9.604 | 9,147,601 | +0.27(+2.90%) |
Apr 25, 2003 | 9.518 | 9.553 | 9.254 | 9.333 | 7,483,953 | -0.30(-3.16%) |
Apr 24, 2003 | 9.533 | 9.646 | 9.487 | 9.638 | 9,318,862 | +0.08(+0.80%) |
Apr 23, 2003 | 9.658 | 9.803 | 9.518 | 9.561 | 13,645,376 | -0.10(-1.00%) |
Apr 22, 2003 | 9.220 | 9.737 | 9.157 | 9.658 | 13,005,313 | +0.54(+5.96%) |
Apr 21, 2003 | 9.231 | 9.299 | 9.094 | 9.114 | 4,821,086 | -0.09(-0.96%) |
Apr 17, 2003 | 8.835 | 9.248 | 8.796 | 9.203 | 10,038,112 | +0.44(+5.03%) |
Apr 16, 2003 | 8.978 | 9.092 | 8.736 | 8.761 | 7,171,887 | -0.20(-2.28%) |
Apr 15, 2003 | 8.779 | 9.043 | 8.736 | 8.966 | 8,017,885 | +0.15(+1.71%) |
Apr 14, 2003 | 8.537 | 8.858 | 8.497 | 8.816 | 11,081,377 | +0.26(+3.06%) |
Apr 11, 2003 | 8.679 | 8.807 | 8.545 | 8.554 | 6,711,052 | -0.03(-0.40%) |
Apr 10, 2003 | 8.420 | 8.628 | 8.337 | 8.588 | 7,549,552 | +0.17(+2.03%) |
Apr 09, 2003 | 8.551 | 8.639 | 8.406 | 8.417 | 6,399,220 | -0.11(-1.33%) |
Apr 08, 2003 | 8.454 | 8.648 | 8.340 | 8.531 | 7,699,259 | +0.08(+0.91%) |
Apr 07, 2003 | 8.807 | 8.807 | 8.429 | 8.454 | 8,981,025 | +0.04(+0.47%) |
Apr 04, 2003 | 8.494 | 8.534 | 8.266 | 8.414 | 5,637,564 | -0.03(-0.40%) |
Apr 03, 2003 | 8.320 | 8.534 | 8.190 | 8.448 | 11,433,036 | +0.29(+3.56%) |
Apr 02, 2003 | 7.783 | 8.263 | 7.783 | 8.158 | 13,052,404 | +0.38(+4.83%) |
Apr 01, 2003 | 7.418 | 7.922 | 7.270 | 7.783 | 24,125,582 | +0.11(+1.41%) |
Mar 31, 2003 | 7.424 | 7.828 | 7.424 | 7.674 | 14,667,555 | +0.02(+0.26%) |
Mar 28, 2003 | 8.024 | 8.024 | 7.612 | 7.655 | 14,084,423 | -0.37(-4.61%) |
Mar 27, 2003 | 8.244 | 8.246 | 7.970 | 8.024 | 13,502,931 | -0.35(-4.18%) |
Mar 26, 2003 | 8.548 | 8.551 | 8.286 | 8.374 | 95,681,392 | -0.27(-3.10%) |
Mar 25, 2003 | 8.269 | 8.722 | 8.269 | 8.642 | 10,643,267 | +0.38(+4.54%) |
Mar 24, 2003 | 8.437 | 8.576 | 8.215 | 8.266 | 10,253,185 | -0.59(-6.71%) |
Mar 21, 2003 | 8.633 | 8.887 | 8.494 | 8.861 | 11,405,625 | +0.36(+4.18%) |
Mar 20, 2003 | 8.522 | 8.605 | 8.229 | 8.505 | 11,792,427 | -0.11(-1.22%) |
Mar 19, 2003 | 8.742 | 8.793 | 8.366 | 8.611 | 9,701,915 | -0.07(-0.79%) |
Mar 18, 2003 | 8.636 | 8.850 | 8.500 | 8.679 | 13,270,522 | +0.18(+2.11%) |
Mar 17, 2003 | 8.024 | 8.537 | 7.945 | 8.500 | 10,245,219 | +0.43(+5.32%) |
Mar 14, 2003 | 8.172 | 8.252 | 8.013 | 8.070 | 7,396,565 | -0.10(-1.25%) |
Mar 13, 2003 | 7.854 | 8.172 | 7.854 | 8.172 | 8,184,929 | +0.38(+4.86%) |
Mar 12, 2003 | 7.689 | 7.817 | 7.600 | 7.794 | 4,902,851 | +0.06(+0.77%) |
Mar 11, 2003 | 7.851 | 7.965 | 7.694 | 7.734 | 8,739,947 | -0.09(-1.13%) |
Mar 10, 2003 | 7.953 | 8.053 | 7.714 | 7.822 | 8,535,886 | -0.17(-2.14%) |
Mar 07, 2003 | 7.831 | 8.081 | 7.561 | 7.993 | 8,221,243 | +0.16(+2.07%) |
Mar 06, 2003 | 7.401 | 7.894 | 7.401 | 7.831 | 14,179,777 | +0.24(+3.23%) |
Mar 05, 2003 | 7.840 | 7.982 | 7.555 | 7.586 | 17,063,338 | -0.29(-3.68%) |
Mar 04, 2003 | 8.218 | 8.218 | 7.842 | 7.876 | 6,603,984 | -0.31(-3.79%) |