Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.01 | 10.16 | 10.00 | 10.09 | 13,218,821 | +0.11(+1.10%) |
May 29, 2003 | 10.08 | 10.10 | 9.945 | 9.982 | 10,749,607 | -0.06(-0.62%) |
May 28, 2003 | 9.850 | 10.14 | 9.850 | 10.04 | 16,364,653 | -0.01(-0.06%) |
May 27, 2003 | 9.744 | 10.16 | 9.719 | 10.05 | 22,943,132 | +0.32(+3.24%) |
May 23, 2003 | 9.595 | 9.813 | 9.562 | 9.734 | 14,116,526 | +0.14(+1.45%) |
May 22, 2003 | 9.595 | 9.659 | 9.548 | 9.595 | 12,176,655 | -0.04(-0.37%) |
May 21, 2003 | 9.484 | 9.639 | 9.404 | 9.630 | 16,882,046 | +0.15(+1.54%) |
May 20, 2003 | 9.474 | 9.519 | 9.417 | 9.484 | 8,996,728 | +0.05(+0.54%) |
May 19, 2003 | 9.510 | 9.545 | 9.433 | 9.433 | 7,668,449 | -0.14(-1.47%) |
May 16, 2003 | 9.551 | 9.633 | 9.527 | 9.574 | 9,570,359 | +0.02(+0.25%) |
May 15, 2003 | 9.548 | 9.620 | 9.502 | 9.549 | 11,200,568 | -0.10(-1.02%) |
May 14, 2003 | 9.837 | 9.837 | 9.596 | 9.648 | 19,456,004 | -0.12(-1.21%) |
May 13, 2003 | 9.709 | 9.855 | 9.675 | 9.766 | 10,599,521 | +0.06(+0.59%) |
May 12, 2003 | 9.616 | 9.757 | 9.566 | 9.709 | 10,386,869 | +0.10(+1.04%) |
May 09, 2003 | 9.579 | 9.628 | 9.502 | 9.609 | 10,102,866 | +0.03(+0.31%) |
May 08, 2003 | 9.482 | 9.620 | 9.440 | 9.579 | 9,288,113 | +0.10(+1.04%) |
May 07, 2003 | 9.555 | 9.555 | 9.438 | 9.481 | 11,832,195 | -0.08(-0.79%) |
May 06, 2003 | 9.559 | 9.673 | 9.518 | 9.556 | 16,162,547 | +0.00(+0.00%) |
May 05, 2003 | 9.389 | 9.588 | 9.354 | 9.556 | 20,956,162 | +0.26(+2.80%) |
May 02, 2003 | 9.090 | 9.332 | 9.077 | 9.296 | 20,201,866 | +0.33(+3.73%) |
May 01, 2003 | 8.983 | 9.020 | 8.838 | 8.962 | 16,819,130 | +0.03(+0.30%) |
Apr 30, 2003 | 8.962 | 9.010 | 8.906 | 8.935 | 17,060,602 | -0.06(-0.62%) |
Apr 29, 2003 | 8.999 | 9.077 | 8.959 | 8.990 | 12,729,196 | -0.09(-0.94%) |
Apr 28, 2003 | 9.023 | 9.175 | 8.962 | 9.076 | 8,774,938 | +0.06(+0.63%) |
Apr 25, 2003 | 9.061 | 9.069 | 8.894 | 9.019 | 12,146,426 | -0.10(-1.06%) |
Apr 24, 2003 | 9.125 | 9.218 | 9.106 | 9.115 | 10,312,354 | -0.11(-1.23%) |
Apr 23, 2003 | 9.232 | 9.251 | 9.093 | 9.229 | 13,306,342 | -0.04(-0.43%) |
Apr 22, 2003 | 9.201 | 9.298 | 9.097 | 9.269 | 11,866,641 | +0.07(+0.74%) |
Apr 21, 2003 | 9.165 | 9.201 | 9.097 | 9.201 | 9,513,418 | +0.09(+0.98%) |
Apr 17, 2003 | 9.026 | 9.115 | 9.026 | 9.111 | 7,992,522 | +0.08(+0.87%) |
Apr 16, 2003 | 9.161 | 9.161 | 9.003 | 9.033 | 10,073,692 | -0.08(-0.83%) |
Apr 15, 2003 | 9.083 | 9.127 | 9.012 | 9.108 | 10,077,207 | +0.02(+0.17%) |
Apr 14, 2003 | 9.043 | 9.164 | 9.027 | 9.093 | 7,892,699 | +0.05(+0.57%) |
Apr 11, 2003 | 9.098 | 9.130 | 8.997 | 9.042 | 9,401,293 | -0.07(-0.81%) |
Apr 10, 2003 | 9.125 | 9.143 | 9.046 | 9.115 | 6,982,692 | -0.02(-0.19%) |
Apr 09, 2003 | 9.197 | 9.285 | 9.104 | 9.133 | 9,697,247 | +0.00(+0.00%) |
Apr 08, 2003 | 9.118 | 9.178 | 9.088 | 9.133 | 9,549,621 | -0.03(-0.31%) |
Apr 07, 2003 | 9.353 | 9.362 | 9.147 | 9.161 | 13,386,130 | -0.08(-0.83%) |
Apr 04, 2003 | 9.211 | 9.239 | 9.148 | 9.238 | 9,622,731 | +0.08(+0.84%) |
Apr 03, 2003 | 9.211 | 9.288 | 9.133 | 9.161 | 12,344,315 | -0.10(-1.04%) |
Apr 02, 2003 | 9.369 | 9.382 | 9.231 | 9.258 | 8,906,747 | -0.06(-0.63%) |
Apr 01, 2003 | 9.219 | 9.349 | 9.211 | 9.316 | 9,801,639 | +0.12(+1.30%) |
Mar 31, 2003 | 9.218 | 9.276 | 9.147 | 9.197 | 13,164,340 | -0.09(-0.92%) |
Mar 28, 2003 | 9.246 | 9.353 | 9.239 | 9.282 | 9,683,539 | +0.01(+0.08%) |
Mar 27, 2003 | 9.275 | 9.372 | 9.218 | 9.275 | 11,800,561 | -0.09(-0.91%) |
Mar 26, 2003 | 9.424 | 9.440 | 9.332 | 9.360 | 12,773,132 | -0.03(-0.33%) |
Mar 25, 2003 | 9.279 | 9.424 | 9.262 | 9.391 | 12,264,878 | +0.15(+1.60%) |
Mar 24, 2003 | 9.325 | 9.377 | 9.204 | 9.244 | 11,014,278 | -0.15(-1.55%) |
Mar 21, 2003 | 9.481 | 9.481 | 9.340 | 9.389 | 18,677,806 | +0.03(+0.30%) |
Mar 20, 2003 | 9.364 | 9.451 | 9.295 | 9.360 | 14,510,194 | -0.00(-0.05%) |
Mar 19, 2003 | 9.346 | 9.403 | 9.298 | 9.364 | 14,988,220 | +0.03(+0.30%) |
Mar 18, 2003 | 9.205 | 9.360 | 9.113 | 9.336 | 14,302,815 | +0.13(+1.42%) |
Mar 17, 2003 | 9.047 | 9.268 | 9.047 | 9.205 | 14,205,101 | +0.07(+0.81%) |
Mar 14, 2003 | 9.079 | 9.140 | 8.983 | 9.131 | 11,693,708 | +0.08(+0.83%) |
Mar 13, 2003 | 9.125 | 9.125 | 9.009 | 9.056 | 12,481,748 | +0.09(+0.97%) |
Mar 12, 2003 | 9.067 | 9.067 | 8.777 | 8.969 | 16,420,189 | -0.10(-1.08%) |
Mar 11, 2003 | 9.182 | 9.198 | 9.040 | 9.067 | 10,263,497 | -0.02(-0.25%) |
Mar 10, 2003 | 9.275 | 9.305 | 9.073 | 9.090 | 12,205,477 | -0.19(-2.08%) |
Mar 07, 2003 | 9.218 | 9.349 | 9.143 | 9.283 | 13,217,415 | -0.02(-0.18%) |
Mar 06, 2003 | 9.383 | 9.393 | 9.249 | 9.300 | 13,053,973 | -0.08(-0.86%) |
Mar 05, 2003 | 9.218 | 9.382 | 9.194 | 9.382 | 12,401,608 | +0.18(+2.01%) |
Mar 04, 2003 | 9.204 | 9.236 | 9.172 | 9.197 | 7,759,836 | +0.02(+0.17%) |