Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.812 | 8.875 | 8.662 | 8.830 | 7,351,200 | +0.03(+0.34%) |
May 29, 2003 | 8.953 | 9.092 | 8.720 | 8.800 | 5,681,800 | -0.12(-1.35%) |
May 28, 2003 | 8.838 | 8.998 | 8.775 | 8.920 | 3,841,400 | +0.08(+0.93%) |
May 27, 2003 | 8.592 | 8.935 | 8.515 | 8.838 | 5,981,000 | +0.18(+2.08%) |
May 23, 2003 | 8.625 | 8.770 | 8.565 | 8.658 | 3,573,600 | -0.01(-0.17%) |
May 22, 2003 | 8.425 | 8.760 | 8.352 | 8.672 | 5,707,000 | +0.25(+2.97%) |
May 21, 2003 | 8.348 | 8.470 | 8.283 | 8.422 | 5,629,000 | +0.05(+0.57%) |
May 20, 2003 | 8.568 | 8.588 | 8.322 | 8.375 | 6,701,800 | -0.02(-0.18%) |
May 19, 2003 | 8.908 | 8.912 | 8.355 | 8.390 | 8,286,000 | -0.59(-6.62%) |
May 16, 2003 | 9.012 | 9.140 | 8.922 | 8.985 | 4,153,600 | -0.11(-1.21%) |
May 15, 2003 | 9.123 | 9.318 | 9.037 | 9.095 | 6,585,200 | +0.03(+0.36%) |
May 14, 2003 | 9.113 | 9.225 | 8.895 | 9.062 | 4,350,000 | -0.06(-0.66%) |
May 13, 2003 | 9.227 | 9.250 | 9.075 | 9.123 | 3,884,800 | -0.15(-1.64%) |
May 12, 2003 | 9.150 | 9.305 | 8.957 | 9.275 | 5,677,800 | +0.14(+1.50%) |
May 09, 2003 | 8.953 | 9.162 | 8.880 | 9.137 | 5,198,200 | +0.15(+1.70%) |
May 08, 2003 | 9.053 | 9.130 | 8.943 | 8.985 | 7,142,200 | -0.23(-2.52%) |
May 07, 2003 | 9.325 | 9.345 | 9.127 | 9.217 | 5,341,800 | -0.14(-1.52%) |
May 06, 2003 | 9.148 | 9.445 | 9.125 | 9.360 | 8,949,200 | -0.06(-0.64%) |
May 05, 2003 | 9.470 | 9.595 | 9.285 | 9.420 | 7,027,200 | -0.06(-0.63%) |
May 02, 2003 | 9.060 | 9.535 | 9.037 | 9.480 | 11,572,200 | +0.85(+9.82%) |
Apr 30, 2003 | 8.755 | 8.908 | 8.610 | 8.633 | 7,331,600 | -0.18(-2.01%) |
Apr 29, 2003 | 8.838 | 9.000 | 8.768 | 8.810 | 4,495,600 | +0.03(+0.37%) |
Apr 28, 2003 | 8.705 | 8.850 | 8.600 | 8.777 | 6,056,000 | +0.12(+1.42%) |
Apr 25, 2003 | 8.902 | 8.953 | 8.575 | 8.655 | 5,014,800 | -0.28(-3.11%) |
Apr 24, 2003 | 8.825 | 9.000 | 8.777 | 8.932 | 4,542,600 | +0.04(+0.45%) |
Apr 23, 2003 | 9.030 | 9.030 | 8.715 | 8.893 | 6,393,000 | +0.07(+0.85%) |
Apr 22, 2003 | 8.660 | 8.863 | 8.590 | 8.818 | 7,965,200 | +0.14(+1.58%) |
Apr 21, 2003 | 8.680 | 8.815 | 8.623 | 8.680 | 7,185,400 | -0.01(-0.09%) |
Apr 17, 2003 | 8.207 | 8.775 | 8.207 | 8.688 | 9,346,400 | +0.39(+4.70%) |
Apr 16, 2003 | 8.648 | 8.725 | 8.295 | 8.297 | 6,813,800 | -0.17(-2.04%) |
Apr 15, 2003 | 8.322 | 8.602 | 8.255 | 8.470 | 7,400,200 | +0.09(+1.10%) |
Apr 14, 2003 | 8.072 | 8.422 | 8.070 | 8.377 | 6,179,400 | +0.29(+3.52%) |
Apr 11, 2003 | 8.185 | 8.357 | 7.995 | 8.092 | 5,770,800 | -0.01(-0.12%) |
Apr 10, 2003 | 8.020 | 8.130 | 7.923 | 8.102 | 4,198,400 | +0.13(+1.69%) |
Apr 09, 2003 | 8.140 | 8.280 | 7.950 | 7.968 | 6,186,800 | -0.13(-1.58%) |
Apr 08, 2003 | 8.262 | 8.350 | 8.088 | 8.095 | 8,334,000 | -0.18(-2.23%) |
Apr 07, 2003 | 8.350 | 8.502 | 8.227 | 8.280 | 9,580,600 | +0.23(+2.86%) |
Apr 04, 2003 | 8.273 | 8.285 | 7.938 | 8.050 | 5,542,600 | -0.21(-2.54%) |
Apr 03, 2003 | 8.197 | 8.412 | 8.168 | 8.260 | 6,413,600 | +0.04(+0.55%) |
Apr 02, 2003 | 7.897 | 8.285 | 7.850 | 8.215 | 10,935,800 | +0.56(+7.35%) |
Apr 01, 2003 | 7.803 | 7.810 | 7.600 | 7.652 | 5,304,600 | -0.05(-0.71%) |
Mar 31, 2003 | 7.745 | 8.250 | 7.555 | 7.707 | 8,332,006 | -0.24(-3.02%) |
Mar 28, 2003 | 7.850 | 7.965 | 7.772 | 7.947 | 5,729,730 | +0.07(+0.92%) |
Mar 27, 2003 | 7.850 | 8.040 | 7.808 | 7.875 | 6,115,240 | -0.11(-1.41%) |
Mar 26, 2003 | 7.812 | 8.040 | 7.750 | 7.987 | 9,146,548 | +0.07(+0.88%) |
Mar 25, 2003 | 7.710 | 7.988 | 7.595 | 7.918 | 11,303,856 | +0.28(+3.67%) |
Mar 24, 2003 | 7.928 | 7.938 | 7.513 | 7.638 | 11,019,356 | -0.38(-4.74%) |
Mar 21, 2003 | 8.375 | 8.377 | 7.848 | 8.018 | 20,505,654 | -0.50(-5.87%) |
Mar 20, 2003 | 8.250 | 8.569 | 8.163 | 8.518 | 12,656,136 | +0.26(+3.18%) |
Mar 19, 2003 | 8.035 | 8.295 | 7.973 | 8.255 | 8,431,196 | +0.21(+2.61%) |
Mar 18, 2003 | 8.075 | 8.078 | 7.963 | 8.045 | 7,927,210 | +0.00(+0.00%) |
Mar 17, 2003 | 7.593 | 8.428 | 7.572 | 8.045 | 18,385,332 | +0.35(+4.51%) |
Mar 14, 2003 | 7.570 | 7.812 | 7.473 | 7.697 | 21,338,732 | +0.57(+7.96%) |
Mar 13, 2003 | 6.990 | 7.147 | 6.895 | 7.130 | 8,290,000 | +0.26(+3.75%) |
Mar 12, 2003 | 6.620 | 7.000 | 6.620 | 6.872 | 6,195,130 | +0.21(+3.23%) |
Mar 11, 2003 | 6.678 | 6.745 | 6.603 | 6.657 | 4,949,600 | +0.00(+0.08%) |
Mar 10, 2003 | 6.702 | 6.713 | 6.600 | 6.652 | 4,767,400 | -0.11(-1.55%) |
Mar 07, 2003 | 6.600 | 6.817 | 6.510 | 6.758 | 5,439,800 | +0.08(+1.12%) |
Mar 06, 2003 | 6.415 | 6.690 | 6.410 | 6.683 | 9,856,800 | +0.20(+3.05%) |
Mar 05, 2003 | 6.515 | 6.610 | 6.428 | 6.485 | 11,070,200 | -0.12(-1.85%) |
Mar 04, 2003 | 6.670 | 6.713 | 6.537 | 6.607 | 5,902,000 | -0.08(-1.20%) |