Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.404 | 9.581 | 9.379 | 9.569 | 27,254,082 | +0.20(+2.19%) |
May 29, 2003 | 9.460 | 9.601 | 9.346 | 9.364 | 26,549,580 | -0.06(-0.64%) |
May 28, 2003 | 9.473 | 9.594 | 9.382 | 9.424 | 25,736,298 | -0.05(-0.51%) |
May 27, 2003 | 9.248 | 9.473 | 9.184 | 9.473 | 29,044,808 | +0.19(+2.04%) |
May 23, 2003 | 9.088 | 9.341 | 9.073 | 9.283 | 30,556,266 | +0.14(+1.58%) |
May 22, 2003 | 8.982 | 9.212 | 8.954 | 9.139 | 27,728,762 | +0.10(+1.12%) |
May 21, 2003 | 9.030 | 9.141 | 8.926 | 9.038 | 20,749,400 | -0.01(-0.11%) |
May 20, 2003 | 9.119 | 9.164 | 8.899 | 9.048 | 20,384,292 | +0.01(+0.11%) |
May 19, 2003 | 9.154 | 9.220 | 8.974 | 9.038 | 27,881,846 | -0.10(-1.11%) |
May 16, 2003 | 9.354 | 9.440 | 9.139 | 9.139 | 29,474,394 | -0.24(-2.56%) |
May 15, 2003 | 9.576 | 9.581 | 9.328 | 9.379 | 21,492,272 | -0.08(-0.86%) |
May 14, 2003 | 9.594 | 9.594 | 9.361 | 9.460 | 17,699,192 | +0.01(+0.08%) |
May 13, 2003 | 9.493 | 9.493 | 9.366 | 9.452 | 16,583,697 | -0.03(-0.29%) |
May 12, 2003 | 9.376 | 9.569 | 9.311 | 9.480 | 19,445,616 | +0.11(+1.19%) |
May 09, 2003 | 9.210 | 9.430 | 9.202 | 9.369 | 20,375,986 | +0.18(+2.01%) |
May 08, 2003 | 9.316 | 9.397 | 9.177 | 9.184 | 26,351,006 | -0.32(-3.35%) |
May 07, 2003 | 9.455 | 9.581 | 9.409 | 9.503 | 21,614,106 | -0.05(-0.53%) |
May 06, 2003 | 9.442 | 9.652 | 9.417 | 9.553 | 25,919,444 | +0.15(+1.61%) |
May 05, 2003 | 9.584 | 9.639 | 9.371 | 9.402 | 23,396,922 | -0.25(-2.54%) |
May 02, 2003 | 9.467 | 9.733 | 9.384 | 9.647 | 25,014,390 | +0.19(+2.03%) |
May 01, 2003 | 9.354 | 9.531 | 9.108 | 9.455 | 22,446,772 | +0.01(+0.05%) |
Apr 30, 2003 | 9.354 | 9.584 | 9.278 | 9.450 | 40,908,616 | +0.11(+1.22%) |
Apr 29, 2003 | 9.440 | 9.452 | 9.177 | 9.336 | 24,197,150 | -0.04(-0.43%) |
Apr 28, 2003 | 9.194 | 9.437 | 9.177 | 9.376 | 25,228,786 | +0.26(+2.86%) |
Apr 25, 2003 | 9.182 | 9.245 | 9.068 | 9.116 | 24,941,210 | -0.06(-0.66%) |
Apr 24, 2003 | 9.103 | 9.268 | 9.025 | 9.177 | 36,460,876 | +0.07(+0.75%) |
Apr 23, 2003 | 8.646 | 9.164 | 8.646 | 9.108 | 48,978,156 | +0.52(+6.00%) |
Apr 22, 2003 | 8.406 | 8.595 | 8.342 | 8.593 | 31,770,652 | +0.21(+2.47%) |
Apr 21, 2003 | 8.519 | 8.545 | 8.315 | 8.385 | 22,286,568 | -0.12(-1.37%) |
Apr 17, 2003 | 8.363 | 8.552 | 8.292 | 8.502 | 29,757,222 | +0.08(+0.90%) |
Apr 16, 2003 | 8.646 | 8.669 | 8.370 | 8.426 | 29,697,096 | -0.31(-3.50%) |
Apr 15, 2003 | 8.775 | 8.823 | 8.651 | 8.732 | 21,734,754 | -0.05(-0.52%) |
Apr 14, 2003 | 8.671 | 8.777 | 8.573 | 8.777 | 23,513,614 | +0.19(+2.18%) |
Apr 11, 2003 | 8.747 | 8.800 | 8.545 | 8.590 | 24,604,980 | -0.07(-0.79%) |
Apr 10, 2003 | 8.545 | 8.658 | 8.398 | 8.658 | 24,104,192 | +0.11(+1.33%) |
Apr 09, 2003 | 8.719 | 8.911 | 8.482 | 8.545 | 28,820,918 | -0.17(-1.97%) |
Apr 08, 2003 | 8.846 | 8.846 | 8.656 | 8.717 | 33,737,800 | -0.23(-2.54%) |
Apr 07, 2003 | 9.202 | 9.240 | 8.916 | 8.944 | 29,942,742 | -0.13(-1.39%) |
Apr 04, 2003 | 9.139 | 9.187 | 9.000 | 9.071 | 27,074,496 | -0.05(-0.58%) |
Apr 03, 2003 | 9.157 | 9.313 | 9.106 | 9.124 | 37,321,232 | -0.35(-3.71%) |
Apr 02, 2003 | 9.316 | 9.538 | 9.303 | 9.475 | 25,635,824 | +0.36(+3.97%) |
Apr 01, 2003 | 8.934 | 9.189 | 8.934 | 9.114 | 24,733,142 | +0.18(+1.98%) |
Mar 31, 2003 | 8.962 | 9.098 | 8.896 | 8.937 | 25,225,622 | -0.20(-2.21%) |
Mar 28, 2003 | 9.179 | 9.321 | 9.050 | 9.139 | 20,368,470 | -0.04(-0.41%) |
Mar 27, 2003 | 9.076 | 9.354 | 9.028 | 9.177 | 27,376,708 | +0.06(+0.64%) |
Mar 26, 2003 | 9.169 | 9.235 | 8.992 | 9.119 | 24,591,530 | -0.05(-0.55%) |
Mar 25, 2003 | 9.114 | 9.227 | 9.012 | 9.169 | 20,180,576 | +0.11(+1.17%) |
Mar 24, 2003 | 9.303 | 9.346 | 9.020 | 9.063 | 22,506,502 | -0.42(-4.48%) |
Mar 21, 2003 | 9.240 | 9.546 | 9.164 | 9.488 | 32,532,512 | +0.32(+3.53%) |
Mar 20, 2003 | 9.220 | 9.248 | 9.038 | 9.164 | 21,077,720 | -0.06(-0.60%) |
Mar 19, 2003 | 9.114 | 9.227 | 8.969 | 9.220 | 21,550,024 | +0.14(+1.59%) |
Mar 18, 2003 | 9.151 | 9.162 | 8.924 | 9.076 | 25,205,448 | -0.03(-0.28%) |
Mar 17, 2003 | 8.772 | 9.151 | 8.699 | 9.101 | 36,437,536 | +0.24(+2.71%) |
Mar 14, 2003 | 8.818 | 8.987 | 8.747 | 8.861 | 25,664,700 | +0.08(+0.86%) |
Mar 13, 2003 | 8.633 | 8.798 | 8.494 | 8.785 | 32,485,834 | +0.32(+3.82%) |
Mar 12, 2003 | 8.236 | 8.492 | 8.155 | 8.461 | 31,062,590 | +0.27(+3.27%) |
Mar 11, 2003 | 8.292 | 8.363 | 8.105 | 8.193 | 41,463,992 | -0.09(-1.04%) |
Mar 10, 2003 | 8.613 | 8.613 | 8.178 | 8.279 | 26,180,518 | -0.33(-3.85%) |
Mar 07, 2003 | 8.446 | 8.636 | 8.267 | 8.610 | 29,621,544 | +0.17(+1.98%) |
Mar 06, 2003 | 8.658 | 8.669 | 8.398 | 8.444 | 28,171,796 | -0.31(-3.55%) |
Mar 05, 2003 | 8.722 | 8.820 | 8.638 | 8.755 | 23,477,222 | +0.06(+0.64%) |
Mar 04, 2003 | 8.800 | 8.863 | 8.694 | 8.699 | 20,194,816 | -0.10(-1.15%) |