Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.39 | 11.43 | 11.03 | 11.13 | 100,866,424 | -0.14(-1.26%) |
May 29, 2003 | 11.11 | 11.66 | 11.01 | 11.27 | 142,666,224 | +0.23(+2.09%) |
May 28, 2003 | 11.12 | 11.21 | 10.96 | 11.04 | 77,451,680 | +0.09(+0.81%) |
May 27, 2003 | 10.55 | 11.00 | 10.51 | 10.95 | 81,632,280 | +0.31(+2.93%) |
May 23, 2003 | 10.79 | 10.81 | 10.63 | 10.64 | 55,030,988 | -0.16(-1.44%) |
May 22, 2003 | 10.71 | 10.87 | 10.61 | 10.80 | 78,503,248 | +0.15(+1.40%) |
May 21, 2003 | 10.69 | 10.74 | 10.48 | 10.65 | 84,817,648 | -0.20(-1.81%) |
May 20, 2003 | 10.92 | 11.09 | 10.78 | 10.84 | 87,940,048 | +0.03(+0.31%) |
May 19, 2003 | 11.14 | 11.19 | 10.79 | 10.81 | 77,377,656 | -0.47(-4.15%) |
May 16, 2003 | 11.36 | 11.37 | 11.18 | 11.28 | 62,435,000 | -0.08(-0.72%) |
May 15, 2003 | 11.19 | 11.37 | 11.16 | 11.36 | 81,693,032 | +0.22(+2.01%) |
May 14, 2003 | 11.33 | 11.35 | 11.04 | 11.13 | 80,238,456 | -0.03(-0.30%) |
May 13, 2003 | 11.03 | 11.30 | 11.03 | 11.17 | 93,998,888 | -0.14(-1.20%) |
May 12, 2003 | 11.07 | 11.38 | 11.01 | 11.30 | 143,661,456 | +0.49(+4.51%) |
May 09, 2003 | 10.48 | 10.83 | 10.48 | 10.82 | 106,723,984 | +0.50(+4.80%) |
May 08, 2003 | 10.28 | 10.50 | 10.25 | 10.32 | 77,746,016 | -0.18(-1.68%) |
May 07, 2003 | 10.57 | 10.78 | 10.46 | 10.50 | 152,342,800 | -0.28(-2.64%) |
May 06, 2003 | 10.51 | 10.84 | 10.48 | 10.78 | 153,448,928 | +0.35(+3.32%) |
May 05, 2003 | 10.56 | 10.69 | 10.42 | 10.44 | 96,347,544 | +0.08(+0.78%) |
May 02, 2003 | 10.24 | 10.46 | 10.19 | 10.36 | 75,379,960 | +0.10(+0.99%) |
May 01, 2003 | 10.20 | 10.31 | 10.13 | 10.25 | 63,202,252 | +0.08(+0.80%) |
Apr 30, 2003 | 10.30 | 10.32 | 10.13 | 10.17 | 95,474,264 | -0.09(-0.92%) |
Apr 29, 2003 | 10.26 | 10.65 | 10.07 | 10.27 | 114,541,336 | +0.11(+1.07%) |
Apr 28, 2003 | 9.792 | 10.27 | 9.765 | 10.16 | 117,169,144 | +0.43(+4.46%) |
Apr 25, 2003 | 9.806 | 9.948 | 9.596 | 9.724 | 101,536,648 | -0.01(-0.07%) |
Apr 24, 2003 | 9.663 | 9.921 | 9.562 | 9.731 | 88,297,496 | +0.01(+0.14%) |
Apr 23, 2003 | 9.745 | 9.880 | 9.589 | 9.718 | 86,475,728 | +0.01(+0.07%) |
Apr 22, 2003 | 9.406 | 9.758 | 9.358 | 9.711 | 92,366,912 | +0.26(+2.73%) |
Apr 21, 2003 | 9.467 | 9.501 | 9.284 | 9.453 | 67,097,216 | -0.01(-0.07%) |
Apr 17, 2003 | 9.168 | 9.480 | 9.155 | 9.460 | 82,679,272 | +0.26(+2.88%) |
Apr 16, 2003 | 9.250 | 9.419 | 9.114 | 9.195 | 87,844,632 | +0.15(+1.65%) |
Apr 15, 2003 | 9.121 | 9.412 | 8.951 | 9.046 | 67,369,872 | -0.09(-0.97%) |
Apr 14, 2003 | 8.978 | 9.162 | 8.917 | 9.134 | 75,446,912 | +0.18(+1.97%) |
Apr 11, 2003 | 9.162 | 9.182 | 8.748 | 8.958 | 72,684,320 | +0.12(+1.30%) |
Apr 10, 2003 | 8.877 | 8.890 | 8.700 | 8.843 | 72,466,368 | +0.00(+0.00%) |
Apr 09, 2003 | 9.114 | 9.236 | 8.843 | 8.843 | 93,245,200 | -0.26(-2.90%) |
Apr 08, 2003 | 9.277 | 9.304 | 9.033 | 9.107 | 68,599,280 | -0.09(-1.03%) |
Apr 07, 2003 | 9.718 | 9.752 | 9.202 | 9.202 | 90,782,408 | -0.09(-1.02%) |
Apr 04, 2003 | 9.399 | 9.419 | 9.162 | 9.297 | 75,800,824 | +0.05(+0.51%) |
Apr 03, 2003 | 9.419 | 9.426 | 9.189 | 9.250 | 85,109,920 | +0.00(+0.00%) |
Apr 02, 2003 | 9.067 | 9.338 | 8.992 | 9.250 | 99,311,272 | +0.45(+5.08%) |
Apr 01, 2003 | 8.843 | 8.890 | 8.680 | 8.802 | 115,502,504 | +0.00(+0.00%) |
Mar 31, 2003 | 8.829 | 8.917 | 8.721 | 8.802 | 97,141,408 | -0.16(-1.82%) |
Mar 28, 2003 | 9.094 | 9.189 | 8.931 | 8.965 | 68,313,096 | -0.19(-2.07%) |
Mar 27, 2003 | 9.209 | 9.284 | 9.121 | 9.155 | 74,622,800 | -0.11(-1.17%) |
Mar 26, 2003 | 9.290 | 9.394 | 9.202 | 9.263 | 70,683,360 | -0.04(-0.44%) |
Mar 25, 2003 | 9.155 | 9.392 | 9.080 | 9.304 | 83,480,064 | +0.14(+1.55%) |
Mar 24, 2003 | 9.182 | 9.300 | 9.155 | 9.162 | 91,735,872 | -0.26(-2.81%) |
Mar 21, 2003 | 9.691 | 9.772 | 9.385 | 9.426 | 165,824,864 | -0.09(-1.00%) |
Mar 20, 2003 | 9.474 | 9.623 | 9.365 | 9.521 | 122,055,056 | -0.12(-1.27%) |
Mar 19, 2003 | 9.704 | 9.826 | 9.541 | 9.643 | 100,488,376 | +0.01(+0.14%) |
Mar 18, 2003 | 9.637 | 9.650 | 9.446 | 9.629 | 94,691,808 | +0.05(+0.50%) |
Mar 17, 2003 | 8.959 | 9.636 | 8.884 | 9.582 | 129,081,528 | +0.50(+5.45%) |
Mar 14, 2003 | 9.202 | 9.358 | 8.978 | 9.087 | 112,348,128 | -0.01(-0.15%) |
Mar 13, 2003 | 8.802 | 9.128 | 8.633 | 9.101 | 136,529,520 | +0.50(+5.75%) |
Mar 12, 2003 | 8.734 | 8.809 | 8.361 | 8.605 | 179,018,736 | -0.22(-2.53%) |
Mar 11, 2003 | 8.850 | 8.972 | 8.768 | 8.829 | 97,128,664 | +0.01(+0.08%) |
Mar 10, 2003 | 8.917 | 8.945 | 8.795 | 8.822 | 70,985,832 | -0.16(-1.74%) |
Mar 07, 2003 | 8.917 | 8.992 | 8.850 | 8.978 | 132,286,248 | -0.16(-1.78%) |
Mar 06, 2003 | 9.121 | 9.216 | 9.073 | 9.141 | 85,030,440 | -0.18(-1.89%) |
Mar 05, 2003 | 9.284 | 9.385 | 9.229 | 9.318 | 79,723,952 | +0.07(+0.81%) |
Mar 04, 2003 | 9.304 | 9.365 | 9.202 | 9.243 | 57,324,196 | -0.06(-0.66%) |