Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.807 | 9.064 | 8.794 | 9.064 | 4,878,299 | +0.35(+4.01%) |
May 29, 2003 | 8.702 | 8.939 | 8.689 | 8.715 | 2,816,334 | +0.01(+0.15%) |
May 28, 2003 | 8.636 | 8.787 | 8.603 | 8.702 | 4,011,524 | -0.04(-0.45%) |
May 27, 2003 | 8.570 | 8.801 | 8.478 | 8.741 | 4,294,432 | +0.13(+1.53%) |
May 23, 2003 | 8.537 | 8.675 | 8.471 | 8.609 | 2,830,745 | +0.12(+1.40%) |
May 22, 2003 | 8.240 | 8.669 | 8.240 | 8.491 | 5,217,636 | +0.28(+3.45%) |
May 21, 2003 | 8.108 | 8.240 | 8.089 | 8.207 | 2,276,003 | +0.09(+1.06%) |
May 20, 2003 | 7.996 | 8.174 | 7.963 | 8.122 | 5,088,090 | +0.12(+1.48%) |
May 19, 2003 | 8.366 | 8.366 | 7.983 | 8.003 | 3,358,637 | -0.44(-5.16%) |
May 16, 2003 | 8.207 | 8.438 | 8.016 | 8.438 | 3,721,638 | +0.27(+3.31%) |
May 15, 2003 | 7.911 | 8.194 | 7.878 | 8.168 | 3,909,890 | +0.28(+3.60%) |
May 14, 2003 | 7.858 | 8.003 | 7.825 | 7.884 | 4,145,621 | +0.03(+0.34%) |
May 13, 2003 | 7.983 | 8.016 | 7.805 | 7.858 | 4,655,613 | -0.18(-2.30%) |
May 12, 2003 | 7.726 | 8.115 | 7.693 | 8.043 | 6,716,212 | +0.22(+2.78%) |
May 09, 2003 | 7.509 | 7.845 | 6.230 | 7.825 | 11,113,948 | +0.32(+4.21%) |
May 08, 2003 | 7.746 | 7.746 | 7.344 | 7.509 | 6,385,825 | -0.17(-2.23%) |
May 07, 2003 | 7.667 | 7.944 | 7.627 | 7.680 | 14,371,861 | -0.07(-0.85%) |
May 06, 2003 | 7.667 | 7.812 | 7.607 | 7.746 | 8,760,277 | +0.08(+1.03%) |
May 05, 2003 | 7.865 | 7.865 | 7.640 | 7.667 | 7,276,567 | -0.22(-2.76%) |
May 02, 2003 | 7.482 | 7.891 | 7.482 | 7.884 | 4,658,192 | +0.24(+3.10%) |
May 01, 2003 | 7.469 | 7.647 | 7.344 | 7.647 | 2,697,255 | +0.13(+1.75%) |
Apr 30, 2003 | 7.509 | 7.660 | 7.397 | 7.515 | 4,726,909 | -0.04(-0.52%) |
Apr 29, 2003 | 7.449 | 7.574 | 7.337 | 7.555 | 4,982,815 | +0.11(+1.42%) |
Apr 28, 2003 | 7.153 | 7.495 | 7.153 | 7.449 | 4,328,259 | +0.20(+2.73%) |
Apr 25, 2003 | 7.258 | 7.304 | 7.120 | 7.251 | 4,161,093 | -0.05(-0.72%) |
Apr 24, 2003 | 7.317 | 7.416 | 7.192 | 7.304 | 3,891,990 | -0.18(-2.38%) |
Apr 23, 2003 | 7.027 | 7.515 | 6.981 | 7.482 | 11,538,688 | +0.38(+5.39%) |
Apr 22, 2003 | 6.645 | 7.100 | 6.592 | 7.100 | 3,836,622 | +0.35(+5.18%) |
Apr 21, 2003 | 6.744 | 6.777 | 6.592 | 6.750 | 3,551,591 | +0.06(+0.89%) |
Apr 17, 2003 | 6.612 | 6.764 | 6.605 | 6.691 | 4,509,381 | +0.02(+0.30%) |
Apr 16, 2003 | 6.770 | 6.961 | 6.638 | 6.671 | 6,054,830 | +0.03(+0.40%) |
Apr 15, 2003 | 6.586 | 6.823 | 6.493 | 6.645 | 10,932,978 | +0.06(+0.90%) |
Apr 14, 2003 | 6.388 | 6.691 | 6.388 | 6.586 | 2,593,497 | +0.19(+2.99%) |
Apr 11, 2003 | 6.526 | 6.658 | 6.322 | 6.394 | 6,057,409 | -0.08(-1.22%) |
Apr 10, 2003 | 6.414 | 6.493 | 6.322 | 6.474 | 3,712,082 | +0.15(+2.29%) |
Apr 09, 2003 | 6.500 | 6.566 | 6.322 | 6.329 | 3,758,803 | -0.13(-1.94%) |
Apr 08, 2003 | 6.592 | 6.625 | 6.447 | 6.454 | 5,039,700 | -0.14(-2.10%) |
Apr 07, 2003 | 6.790 | 6.856 | 6.586 | 6.592 | 6,026,464 | +0.10(+1.52%) |
Apr 04, 2003 | 6.671 | 6.691 | 6.474 | 6.493 | 5,570,626 | -0.18(-2.67%) |
Apr 03, 2003 | 6.434 | 6.816 | 6.408 | 6.671 | 12,061,726 | +0.24(+3.69%) |
Apr 02, 2003 | 6.296 | 6.487 | 6.282 | 6.434 | 8,099,047 | +0.30(+4.95%) |
Apr 01, 2003 | 6.164 | 6.236 | 6.058 | 6.131 | 4,299,741 | +0.00(+0.00%) |
Mar 31, 2003 | 6.177 | 6.289 | 6.104 | 6.131 | 4,325,226 | -0.15(-2.31%) |
Mar 28, 2003 | 6.269 | 6.546 | 6.203 | 6.276 | 6,539,793 | +0.01(+0.21%) |
Mar 27, 2003 | 6.263 | 6.381 | 6.210 | 6.263 | 7,044,325 | -0.13(-2.06%) |
Mar 26, 2003 | 6.447 | 6.487 | 6.223 | 6.394 | 5,174,555 | -0.05(-0.72%) |
Mar 25, 2003 | 6.362 | 6.559 | 6.230 | 6.441 | 11,985,121 | +0.22(+3.61%) |
Mar 24, 2003 | 6.427 | 6.474 | 6.184 | 6.216 | 7,385,937 | -0.33(-5.04%) |
Mar 21, 2003 | 6.427 | 6.599 | 6.289 | 6.546 | 6,456,665 | +0.26(+4.20%) |
Mar 20, 2003 | 6.065 | 6.348 | 5.959 | 6.282 | 8,360,717 | +0.18(+3.03%) |
Mar 19, 2003 | 5.867 | 6.098 | 5.834 | 6.098 | 106,185 | +0.18(+3.12%) |
Mar 18, 2003 | 6.131 | 6.131 | 5.867 | 5.913 | 7,336,486 | -0.09(-1.43%) |
Mar 17, 2003 | 5.683 | 5.999 | 5.610 | 5.999 | 9,342,476 | +0.27(+4.72%) |
Mar 14, 2003 | 5.617 | 5.735 | 5.505 | 5.729 | 8,582,796 | +0.15(+2.72%) |
Mar 13, 2003 | 5.669 | 5.722 | 5.518 | 5.577 | 17,170,296 | +0.02(+0.36%) |
Mar 12, 2003 | 5.201 | 5.590 | 5.201 | 5.557 | 18,819,048 | +0.28(+5.24%) |
Mar 11, 2003 | 5.247 | 5.366 | 5.149 | 5.280 | 59,073,244 | +0.00(+0.00%) |
Mar 10, 2003 | 5.241 | 5.333 | 5.010 | 5.280 | 33,049,530 | -0.29(-5.21%) |
Mar 07, 2003 | 4.746 | 5.768 | 4.746 | 5.570 | 14,344,253 | -0.09(-1.63%) |
Mar 06, 2003 | 5.933 | 5.933 | 5.551 | 5.663 | 3,966,775 | -0.27(-4.56%) |
Mar 05, 2003 | 6.091 | 6.184 | 5.874 | 5.933 | 4,652,276 | -0.17(-2.81%) |
Mar 04, 2003 | 6.309 | 6.329 | 6.091 | 6.104 | 1,952,442 | -0.17(-2.73%) |