Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.30 | 11.34 | 10.94 | 11.03 | 101,730,568 | -0.14(-1.26%) |
May 29, 2003 | 11.01 | 11.56 | 10.92 | 11.17 | 143,888,464 | +0.23(+2.09%) |
May 28, 2003 | 11.03 | 11.11 | 10.87 | 10.95 | 78,115,224 | +0.09(+0.80%) |
May 27, 2003 | 10.46 | 10.91 | 10.42 | 10.86 | 82,331,632 | +0.31(+2.93%) |
May 23, 2003 | 10.70 | 10.72 | 10.54 | 10.55 | 55,502,448 | -0.15(-1.45%) |
May 22, 2003 | 10.62 | 10.78 | 10.52 | 10.70 | 79,175,792 | +0.15(+1.40%) |
May 21, 2003 | 10.60 | 10.65 | 10.39 | 10.56 | 85,544,288 | -0.20(-1.81%) |
May 20, 2003 | 10.83 | 10.99 | 10.68 | 10.75 | 88,693,440 | +0.03(+0.31%) |
May 19, 2003 | 11.05 | 11.09 | 10.70 | 10.72 | 78,040,560 | -0.46(-4.15%) |
May 16, 2003 | 11.26 | 11.28 | 11.08 | 11.18 | 62,969,888 | -0.08(-0.72%) |
May 15, 2003 | 11.09 | 11.28 | 11.06 | 11.26 | 82,392,912 | +0.22(+2.01%) |
May 14, 2003 | 11.24 | 11.25 | 10.95 | 11.04 | 80,925,864 | -0.03(-0.30%) |
May 13, 2003 | 10.94 | 11.21 | 10.94 | 11.07 | 94,804,192 | -0.13(-1.20%) |
May 12, 2003 | 10.98 | 11.28 | 10.91 | 11.21 | 144,892,240 | +0.48(+4.51%) |
May 09, 2003 | 10.39 | 10.74 | 10.39 | 10.72 | 107,638,304 | +0.49(+4.80%) |
May 08, 2003 | 10.19 | 10.41 | 10.17 | 10.23 | 78,412,080 | -0.17(-1.68%) |
May 07, 2003 | 10.48 | 10.69 | 10.37 | 10.41 | 153,647,936 | -0.28(-2.64%) |
May 06, 2003 | 10.42 | 10.74 | 10.39 | 10.69 | 154,763,552 | +0.34(+3.32%) |
May 05, 2003 | 10.47 | 10.60 | 10.33 | 10.35 | 97,172,968 | +0.08(+0.78%) |
May 02, 2003 | 10.15 | 10.37 | 10.10 | 10.27 | 76,025,752 | +0.10(+0.99%) |
May 01, 2003 | 10.11 | 10.23 | 10.05 | 10.17 | 63,743,716 | +0.08(+0.80%) |
Apr 30, 2003 | 10.21 | 10.23 | 10.05 | 10.09 | 96,292,208 | -0.09(-0.92%) |
Apr 29, 2003 | 10.17 | 10.56 | 9.985 | 10.18 | 115,522,632 | +0.11(+1.07%) |
Apr 28, 2003 | 9.709 | 10.18 | 9.682 | 10.07 | 118,172,944 | +0.43(+4.46%) |
Apr 25, 2003 | 9.723 | 9.864 | 9.514 | 9.642 | 102,406,528 | -0.01(-0.07%) |
Apr 24, 2003 | 9.581 | 9.837 | 9.480 | 9.649 | 89,053,952 | +0.01(+0.14%) |
Apr 23, 2003 | 9.662 | 9.796 | 9.507 | 9.635 | 87,216,576 | +0.01(+0.07%) |
Apr 22, 2003 | 9.326 | 9.675 | 9.279 | 9.628 | 93,158,232 | +0.26(+2.73%) |
Apr 21, 2003 | 9.386 | 9.420 | 9.205 | 9.373 | 67,672,048 | -0.01(-0.07%) |
Apr 17, 2003 | 9.090 | 9.400 | 9.077 | 9.380 | 83,387,600 | +0.26(+2.88%) |
Apr 16, 2003 | 9.171 | 9.339 | 9.037 | 9.117 | 88,597,216 | +0.15(+1.65%) |
Apr 15, 2003 | 9.043 | 9.333 | 8.875 | 8.969 | 67,947,040 | -0.09(-0.97%) |
Apr 14, 2003 | 8.902 | 9.084 | 8.842 | 9.057 | 76,093,272 | +0.17(+1.97%) |
Apr 11, 2003 | 9.084 | 9.104 | 8.674 | 8.882 | 73,307,024 | +0.11(+1.30%) |
Apr 10, 2003 | 8.801 | 8.815 | 8.627 | 8.768 | 73,087,200 | +0.00(+0.00%) |
Apr 09, 2003 | 9.037 | 9.158 | 8.768 | 8.768 | 94,044,048 | -0.26(-2.90%) |
Apr 08, 2003 | 9.198 | 9.225 | 8.956 | 9.030 | 69,186,984 | -0.09(-1.03%) |
Apr 07, 2003 | 9.635 | 9.669 | 9.124 | 9.124 | 91,560,152 | -0.09(-1.02%) |
Apr 04, 2003 | 9.319 | 9.339 | 9.084 | 9.218 | 76,450,224 | +0.05(+0.51%) |
Apr 03, 2003 | 9.339 | 9.346 | 9.111 | 9.171 | 85,839,072 | +0.00(+0.00%) |
Apr 02, 2003 | 8.990 | 9.259 | 8.916 | 9.171 | 100,162,088 | +0.44(+5.08%) |
Apr 01, 2003 | 8.768 | 8.815 | 8.606 | 8.727 | 116,492,032 | +0.00(+0.00%) |
Mar 31, 2003 | 8.754 | 8.842 | 8.647 | 8.727 | 97,973,632 | -0.16(-1.82%) |
Mar 28, 2003 | 9.017 | 9.111 | 8.855 | 8.889 | 68,898,344 | -0.19(-2.07%) |
Mar 27, 2003 | 9.131 | 9.205 | 9.043 | 9.077 | 75,262,104 | -0.11(-1.17%) |
Mar 26, 2003 | 9.211 | 9.315 | 9.124 | 9.185 | 71,288,920 | -0.04(-0.44%) |
Mar 25, 2003 | 9.077 | 9.312 | 9.003 | 9.225 | 84,195,248 | +0.14(+1.55%) |
Mar 24, 2003 | 9.104 | 9.221 | 9.077 | 9.084 | 92,521,784 | -0.26(-2.81%) |
Mar 21, 2003 | 9.608 | 9.689 | 9.306 | 9.346 | 167,245,504 | -0.09(-1.00%) |
Mar 20, 2003 | 9.393 | 9.541 | 9.285 | 9.440 | 123,100,720 | -0.12(-1.27%) |
Mar 19, 2003 | 9.622 | 9.743 | 9.460 | 9.561 | 101,349,280 | +0.01(+0.14%) |
Mar 18, 2003 | 9.555 | 9.568 | 9.366 | 9.548 | 95,503,048 | +0.05(+0.50%) |
Mar 17, 2003 | 8.883 | 9.554 | 8.808 | 9.501 | 130,187,392 | +0.49(+5.45%) |
Mar 14, 2003 | 9.124 | 9.279 | 8.902 | 9.010 | 113,310,632 | -0.01(-0.15%) |
Mar 13, 2003 | 8.727 | 9.050 | 8.559 | 9.023 | 137,699,200 | +0.49(+5.75%) |
Mar 12, 2003 | 8.659 | 8.734 | 8.290 | 8.532 | 180,552,416 | -0.22(-2.53%) |
Mar 11, 2003 | 8.774 | 8.895 | 8.694 | 8.754 | 97,960,776 | +0.01(+0.08%) |
Mar 10, 2003 | 8.842 | 8.869 | 8.721 | 8.748 | 71,593,984 | -0.15(-1.74%) |
Mar 07, 2003 | 8.842 | 8.916 | 8.774 | 8.902 | 133,419,560 | -0.16(-1.78%) |
Mar 06, 2003 | 9.043 | 9.138 | 8.996 | 9.064 | 85,758,904 | -0.17(-1.89%) |
Mar 05, 2003 | 9.205 | 9.306 | 9.151 | 9.238 | 80,406,960 | +0.07(+0.81%) |
Mar 04, 2003 | 9.225 | 9.285 | 9.124 | 9.164 | 57,815,304 | -0.06(-0.66%) |