Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.014 | 9.242 | 8.675 | 9.234 | 2,297,281 | +0.25(+2.80%) |
May 29, 2003 | 8.628 | 9.030 | 8.604 | 8.982 | 2,139,514 | +0.27(+3.07%) |
May 28, 2003 | 8.856 | 8.935 | 8.667 | 8.715 | 3,158,904 | -0.45(-4.90%) |
May 27, 2003 | 9.392 | 9.470 | 8.990 | 9.163 | 1,984,795 | -0.07(-0.77%) |
May 23, 2003 | 9.156 | 9.274 | 9.093 | 9.234 | 1,259,852 | +0.24(+2.62%) |
May 22, 2003 | 9.297 | 9.297 | 8.998 | 8.998 | 1,480,117 | -0.36(-3.87%) |
May 21, 2003 | 9.148 | 9.400 | 9.085 | 9.360 | 2,068,886 | +0.17(+1.89%) |
May 20, 2003 | 9.281 | 9.281 | 9.037 | 9.187 | 2,014,900 | -0.05(-0.51%) |
May 19, 2003 | 8.856 | 9.242 | 8.809 | 9.234 | 2,730,824 | +0.59(+6.83%) |
May 16, 2003 | 8.959 | 8.967 | 8.644 | 8.644 | 1,639,663 | -0.14(-1.61%) |
May 15, 2003 | 8.974 | 9.037 | 8.762 | 8.786 | 1,560,779 | -0.11(-1.24%) |
May 14, 2003 | 8.809 | 8.927 | 8.762 | 8.896 | 1,550,236 | +0.17(+1.89%) |
May 13, 2003 | 8.990 | 9.006 | 8.707 | 8.730 | 2,097,595 | -0.29(-3.23%) |
May 12, 2003 | 8.974 | 9.108 | 8.904 | 9.022 | 1,496,757 | +0.16(+1.78%) |
May 09, 2003 | 8.880 | 8.880 | 8.754 | 8.864 | 895,920 | +0.00(+0.00%) |
May 08, 2003 | 8.793 | 8.919 | 8.683 | 8.864 | 1,776,217 | +0.24(+2.74%) |
May 07, 2003 | 8.959 | 8.959 | 8.526 | 8.628 | 2,403,348 | -0.24(-2.66%) |
May 06, 2003 | 8.746 | 8.912 | 8.581 | 8.864 | 2,188,292 | +0.10(+1.17%) |
May 05, 2003 | 8.541 | 8.793 | 8.541 | 8.762 | 1,421,684 | +0.20(+2.39%) |
May 02, 2003 | 8.612 | 8.636 | 8.384 | 8.557 | 1,729,979 | +0.02(+0.28%) |
May 01, 2003 | 8.234 | 8.604 | 8.211 | 8.534 | 2,162,505 | +0.33(+4.03%) |
Apr 30, 2003 | 8.187 | 8.290 | 8.053 | 8.203 | 1,574,117 | +0.25(+3.17%) |
Apr 29, 2003 | 8.132 | 8.148 | 7.912 | 7.951 | 1,574,371 | -0.26(-3.16%) |
Apr 28, 2003 | 8.416 | 8.416 | 8.030 | 8.211 | 1,332,766 | +0.03(+0.38%) |
Apr 25, 2003 | 8.305 | 8.321 | 7.392 | 8.179 | 1,183,890 | -0.08(-0.95%) |
Apr 24, 2003 | 8.581 | 8.644 | 8.179 | 8.258 | 1,965,487 | -0.31(-3.58%) |
Apr 23, 2003 | 8.691 | 8.738 | 8.526 | 8.565 | 1,076,934 | -0.11(-1.27%) |
Apr 22, 2003 | 8.817 | 8.817 | 8.581 | 8.675 | 1,387,387 | -0.02(-0.18%) |
Apr 21, 2003 | 8.565 | 8.754 | 8.423 | 8.691 | 1,619,719 | +0.28(+3.37%) |
Apr 17, 2003 | 8.541 | 8.715 | 8.353 | 8.408 | 2,067,870 | -0.09(-1.02%) |
Apr 16, 2003 | 8.368 | 8.494 | 8.282 | 8.494 | 1,102,720 | +0.13(+1.51%) |
Apr 15, 2003 | 8.234 | 8.376 | 8.156 | 8.368 | 1,344,452 | +0.20(+2.41%) |
Apr 14, 2003 | 8.297 | 8.305 | 8.116 | 8.171 | 905,955 | -0.06(-0.76%) |
Apr 11, 2003 | 8.109 | 8.337 | 8.109 | 8.234 | 1,247,023 | -0.03(-0.38%) |
Apr 10, 2003 | 8.463 | 8.502 | 8.227 | 8.266 | 1,687,298 | -0.18(-2.14%) |
Apr 09, 2003 | 8.109 | 8.447 | 7.967 | 8.447 | 2,287,881 | +0.32(+3.97%) |
Apr 08, 2003 | 8.085 | 8.179 | 8.030 | 8.124 | 1,323,747 | +0.09(+1.08%) |
Apr 07, 2003 | 7.754 | 8.061 | 7.754 | 8.038 | 1,741,792 | -0.09(-1.07%) |
Apr 04, 2003 | 7.880 | 8.187 | 7.880 | 8.124 | 1,491,041 | +0.13(+1.57%) |
Apr 03, 2003 | 7.951 | 8.030 | 7.841 | 7.998 | 1,280,558 | -0.06(-0.68%) |
Apr 02, 2003 | 7.794 | 8.085 | 7.786 | 8.053 | 1,524,830 | -0.04(-0.49%) |
Apr 01, 2003 | 8.266 | 8.266 | 8.053 | 8.093 | 1,607,779 | -0.26(-3.11%) |
Mar 31, 2003 | 8.541 | 8.636 | 8.124 | 8.353 | 3,187,104 | +0.02(+0.28%) |
Mar 28, 2003 | 7.589 | 8.329 | 7.589 | 8.329 | 3,298,507 | +0.81(+10.79%) |
Mar 27, 2003 | 7.794 | 7.880 | 7.518 | 7.518 | 2,043,735 | -0.27(-3.44%) |
Mar 26, 2003 | 7.636 | 7.801 | 7.620 | 7.786 | 1,311,933 | +0.17(+2.17%) |
Mar 25, 2003 | 7.872 | 7.935 | 7.416 | 7.620 | 2,736,032 | -0.21(-2.71%) |
Mar 24, 2003 | 7.912 | 8.101 | 7.754 | 7.833 | 2,558,575 | -0.01(-0.10%) |
Mar 21, 2003 | 7.912 | 8.030 | 7.683 | 7.841 | 2,581,948 | -0.18(-2.26%) |
Mar 20, 2003 | 8.171 | 8.392 | 7.959 | 8.022 | 1,582,119 | -0.07(-0.88%) |
Mar 19, 2003 | 8.321 | 8.416 | 8.061 | 8.093 | 2,118,300 | -0.23(-2.74%) |
Mar 18, 2003 | 8.140 | 8.384 | 8.140 | 8.321 | 1,203,071 | +0.18(+2.22%) |
Mar 17, 2003 | 8.282 | 8.376 | 8.038 | 8.140 | 2,099,119 | -0.02(-0.19%) |
Mar 14, 2003 | 7.872 | 8.211 | 7.872 | 8.156 | 1,798,065 | +0.26(+3.29%) |
Mar 13, 2003 | 7.620 | 8.101 | 7.581 | 7.896 | 2,713,421 | -0.08(-0.99%) |
Mar 12, 2003 | 7.731 | 8.006 | 7.589 | 7.975 | 3,516,231 | +0.21(+2.74%) |
Mar 11, 2003 | 7.935 | 7.998 | 7.762 | 7.762 | 3,034,418 | -0.28(-3.52%) |
Mar 10, 2003 | 8.494 | 8.573 | 8.038 | 8.046 | 2,524,151 | -0.38(-4.49%) |
Mar 07, 2003 | 8.974 | 8.998 | 8.376 | 8.423 | 2,657,275 | -0.24(-2.73%) |
Mar 06, 2003 | 8.919 | 8.974 | 8.620 | 8.660 | 1,350,168 | -0.18(-2.05%) |
Mar 05, 2003 | 8.943 | 9.037 | 8.738 | 8.841 | 1,267,093 | -0.04(-0.44%) |
Mar 04, 2003 | 8.817 | 8.967 | 8.746 | 8.880 | 1,577,546 | +0.25(+2.92%) |