Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.718 | 8.973 | 8.705 | 8.973 | 4,927,986 | +0.35(+4.01%) |
May 29, 2003 | 8.614 | 8.849 | 8.601 | 8.627 | 2,845,019 | +0.01(+0.15%) |
May 28, 2003 | 8.549 | 8.699 | 8.516 | 8.614 | 4,052,383 | -0.04(-0.45%) |
May 27, 2003 | 8.484 | 8.712 | 8.392 | 8.653 | 4,338,172 | +0.13(+1.53%) |
May 23, 2003 | 8.451 | 8.588 | 8.386 | 8.523 | 2,859,577 | +0.12(+1.40%) |
May 22, 2003 | 8.157 | 8.581 | 8.157 | 8.405 | 5,270,780 | +0.28(+3.45%) |
May 21, 2003 | 8.027 | 8.157 | 8.007 | 8.125 | 2,299,185 | +0.08(+1.06%) |
May 20, 2003 | 7.916 | 8.092 | 7.883 | 8.040 | 5,139,914 | +0.12(+1.48%) |
May 19, 2003 | 8.281 | 8.281 | 7.903 | 7.922 | 3,392,846 | -0.43(-5.16%) |
May 16, 2003 | 8.125 | 8.353 | 7.935 | 8.353 | 3,759,545 | +0.27(+3.31%) |
May 15, 2003 | 7.831 | 8.112 | 7.798 | 8.085 | 3,949,713 | +0.28(+3.60%) |
May 14, 2003 | 7.779 | 7.922 | 7.746 | 7.805 | 4,187,845 | +0.03(+0.34%) |
May 13, 2003 | 7.903 | 7.935 | 7.727 | 7.779 | 4,703,032 | -0.18(-2.30%) |
May 12, 2003 | 7.648 | 8.033 | 7.616 | 7.961 | 6,784,619 | +0.22(+2.78%) |
May 09, 2003 | 7.433 | 7.766 | 6.167 | 7.746 | 11,227,147 | +0.31(+4.21%) |
May 08, 2003 | 7.668 | 7.668 | 7.270 | 7.433 | 6,450,867 | -0.17(-2.23%) |
May 07, 2003 | 7.589 | 7.864 | 7.550 | 7.603 | 14,518,243 | -0.07(-0.85%) |
May 06, 2003 | 7.589 | 7.733 | 7.531 | 7.668 | 8,849,504 | +0.08(+1.03%) |
May 05, 2003 | 7.785 | 7.785 | 7.563 | 7.589 | 7,350,681 | -0.22(-2.76%) |
May 02, 2003 | 7.407 | 7.811 | 7.407 | 7.805 | 4,705,637 | +0.23(+3.10%) |
May 01, 2003 | 7.394 | 7.570 | 7.270 | 7.570 | 2,724,727 | +0.13(+1.75%) |
Apr 30, 2003 | 7.433 | 7.583 | 7.322 | 7.439 | 4,775,054 | -0.04(-0.52%) |
Apr 29, 2003 | 7.374 | 7.498 | 7.263 | 7.479 | 5,033,567 | +0.10(+1.42%) |
Apr 28, 2003 | 7.080 | 7.420 | 7.080 | 7.374 | 4,372,344 | +0.20(+2.73%) |
Apr 25, 2003 | 7.185 | 7.231 | 7.048 | 7.178 | 4,203,476 | -0.05(-0.72%) |
Apr 24, 2003 | 7.244 | 7.342 | 7.120 | 7.231 | 3,931,631 | -0.18(-2.38%) |
Apr 23, 2003 | 6.956 | 7.439 | 6.911 | 7.407 | 11,656,214 | +0.38(+5.39%) |
Apr 22, 2003 | 6.578 | 7.028 | 6.526 | 7.028 | 3,875,699 | +0.35(+5.18%) |
Apr 21, 2003 | 6.676 | 6.709 | 6.526 | 6.682 | 3,587,765 | +0.06(+0.89%) |
Apr 17, 2003 | 6.545 | 6.695 | 6.539 | 6.624 | 4,555,311 | +0.02(+0.30%) |
Apr 16, 2003 | 6.702 | 6.891 | 6.571 | 6.604 | 6,116,501 | +0.03(+0.40%) |
Apr 15, 2003 | 6.519 | 6.754 | 6.428 | 6.578 | 11,044,334 | +0.06(+0.90%) |
Apr 14, 2003 | 6.323 | 6.624 | 6.323 | 6.519 | 2,619,913 | +0.19(+2.99%) |
Apr 11, 2003 | 6.461 | 6.591 | 6.258 | 6.330 | 6,119,106 | -0.08(-1.22%) |
Apr 10, 2003 | 6.350 | 6.428 | 6.258 | 6.408 | 3,749,891 | +0.14(+2.29%) |
Apr 09, 2003 | 6.434 | 6.500 | 6.258 | 6.265 | 3,797,088 | -0.12(-1.94%) |
Apr 08, 2003 | 6.526 | 6.558 | 6.382 | 6.389 | 5,091,031 | -0.14(-2.10%) |
Apr 07, 2003 | 6.722 | 6.787 | 6.519 | 6.526 | 6,087,846 | +0.10(+1.52%) |
Apr 04, 2003 | 6.604 | 6.624 | 6.408 | 6.428 | 5,627,365 | -0.18(-2.67%) |
Apr 03, 2003 | 6.369 | 6.748 | 6.343 | 6.604 | 12,184,579 | +0.23(+3.69%) |
Apr 02, 2003 | 6.232 | 6.421 | 6.219 | 6.369 | 8,181,539 | +0.30(+4.95%) |
Apr 01, 2003 | 6.102 | 6.173 | 5.997 | 6.069 | 4,343,536 | +0.00(+0.00%) |
Mar 31, 2003 | 6.115 | 6.226 | 6.043 | 6.069 | 4,369,280 | -0.14(-2.31%) |
Mar 28, 2003 | 6.206 | 6.480 | 6.141 | 6.213 | 6,606,403 | +0.01(+0.21%) |
Mar 27, 2003 | 6.199 | 6.317 | 6.147 | 6.199 | 7,116,074 | -0.13(-2.06%) |
Mar 26, 2003 | 6.382 | 6.421 | 6.160 | 6.330 | 5,227,260 | -0.05(-0.72%) |
Mar 25, 2003 | 6.297 | 6.493 | 6.167 | 6.376 | 12,107,194 | +0.22(+3.61%) |
Mar 24, 2003 | 6.363 | 6.408 | 6.121 | 6.154 | 7,461,166 | -0.33(-5.04%) |
Mar 21, 2003 | 6.363 | 6.532 | 6.226 | 6.480 | 6,522,429 | +0.26(+4.20%) |
Mar 20, 2003 | 6.004 | 6.284 | 5.899 | 6.219 | 8,445,875 | +0.18(+3.03%) |
Mar 19, 2003 | 5.808 | 6.036 | 5.775 | 6.036 | 107,266 | +0.18(+3.12%) |
Mar 18, 2003 | 6.069 | 6.069 | 5.808 | 5.854 | 7,411,210 | -0.08(-1.43%) |
Mar 17, 2003 | 5.625 | 5.938 | 5.553 | 5.938 | 9,437,632 | +0.27(+4.72%) |
Mar 14, 2003 | 5.560 | 5.677 | 5.449 | 5.671 | 8,670,215 | +0.15(+2.72%) |
Mar 13, 2003 | 5.612 | 5.664 | 5.462 | 5.521 | 17,345,180 | +0.02(+0.36%) |
Mar 12, 2003 | 5.149 | 5.534 | 5.149 | 5.501 | 19,010,726 | +0.27(+5.24%) |
Mar 11, 2003 | 5.195 | 5.312 | 5.097 | 5.227 | 59,674,924 | +0.00(+0.00%) |
Mar 10, 2003 | 5.188 | 5.279 | 4.960 | 5.227 | 33,386,152 | -0.29(-5.21%) |
Mar 07, 2003 | 4.699 | 5.710 | 4.699 | 5.514 | 14,490,354 | -0.09(-1.63%) |
Mar 06, 2003 | 5.873 | 5.873 | 5.495 | 5.606 | 4,007,178 | -0.27(-4.56%) |
Mar 05, 2003 | 6.030 | 6.121 | 5.814 | 5.873 | 4,699,661 | -0.17(-2.81%) |
Mar 04, 2003 | 6.245 | 6.265 | 6.030 | 6.043 | 1,972,328 | -0.17(-2.73%) |