Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.685 | 10.02 | 9.679 | 9.836 | 2,735,545 | +0.11(+1.12%) |
May 29, 2003 | 10.18 | 10.18 | 9.516 | 9.728 | 3,713,542 | -0.33(-3.25%) |
May 28, 2003 | 9.879 | 10.16 | 9.860 | 10.05 | 4,925,571 | +0.18(+1.77%) |
May 27, 2003 | 9.885 | 9.987 | 9.546 | 9.879 | 4,135,096 | +0.02(+0.18%) |
May 23, 2003 | 9.728 | 9.909 | 9.685 | 9.860 | 3,890,307 | +0.19(+2.00%) |
May 22, 2003 | 9.413 | 9.673 | 9.401 | 9.667 | 2,622,336 | +0.19(+1.98%) |
May 21, 2003 | 9.371 | 9.534 | 9.190 | 9.480 | 2,751,434 | +0.11(+1.23%) |
May 20, 2003 | 9.323 | 9.456 | 9.305 | 9.365 | 1,264,660 | +0.08(+0.91%) |
May 19, 2003 | 9.474 | 9.516 | 9.232 | 9.280 | 2,311,675 | -0.21(-2.23%) |
May 16, 2003 | 9.317 | 9.546 | 9.280 | 9.492 | 2,256,229 | +0.19(+2.01%) |
May 15, 2003 | 9.244 | 9.359 | 9.214 | 9.305 | 1,732,721 | +0.06(+0.65%) |
May 14, 2003 | 9.305 | 9.365 | 9.166 | 9.244 | 2,143,848 | -0.06(-0.65%) |
May 13, 2003 | 9.220 | 9.353 | 9.154 | 9.305 | 2,065,065 | +0.21(+2.33%) |
May 12, 2003 | 9.407 | 9.407 | 9.093 | 9.093 | 2,044,376 | -0.19(-2.08%) |
May 09, 2003 | 9.093 | 9.317 | 9.051 | 9.286 | 1,452,017 | +0.22(+2.47%) |
May 08, 2003 | 8.990 | 9.154 | 8.972 | 9.063 | 1,851,226 | +0.08(+0.87%) |
May 07, 2003 | 8.972 | 9.154 | 8.942 | 8.984 | 2,603,799 | -0.24(-2.56%) |
May 06, 2003 | 9.184 | 9.250 | 9.148 | 9.220 | 2,808,038 | +0.06(+0.66%) |
May 05, 2003 | 9.027 | 9.160 | 8.984 | 9.160 | 3,802,587 | +0.11(+1.20%) |
May 02, 2003 | 8.725 | 9.051 | 8.712 | 9.051 | 1,907,334 | +0.27(+3.03%) |
May 01, 2003 | 8.815 | 8.912 | 8.604 | 8.785 | 1,968,407 | -0.03(-0.34%) |
Apr 30, 2003 | 8.616 | 8.972 | 8.549 | 8.815 | 3,136,410 | +0.17(+1.96%) |
Apr 29, 2003 | 8.882 | 8.972 | 8.628 | 8.646 | 4,010,632 | -0.49(-5.36%) |
Apr 28, 2003 | 8.616 | 9.141 | 8.616 | 9.135 | 2,208,893 | +0.43(+4.93%) |
Apr 25, 2003 | 8.749 | 8.833 | 8.622 | 8.706 | 1,110,736 | -0.15(-1.71%) |
Apr 24, 2003 | 8.634 | 8.882 | 8.519 | 8.857 | 2,457,323 | +0.39(+4.56%) |
Apr 23, 2003 | 8.549 | 8.592 | 8.459 | 8.471 | 1,574,660 | -0.17(-1.96%) |
Apr 22, 2003 | 8.428 | 8.664 | 8.410 | 8.640 | 1,158,071 | +0.13(+1.56%) |
Apr 21, 2003 | 8.501 | 8.574 | 8.435 | 8.507 | 1,124,142 | +0.04(+0.43%) |
Apr 17, 2003 | 8.314 | 8.513 | 8.314 | 8.471 | 1,333,181 | +0.08(+0.94%) |
Apr 16, 2003 | 8.537 | 8.549 | 8.320 | 8.392 | 1,535,765 | -0.19(-2.18%) |
Apr 15, 2003 | 8.422 | 8.580 | 8.314 | 8.580 | 1,194,153 | +0.13(+1.50%) |
Apr 14, 2003 | 8.326 | 8.453 | 8.308 | 8.453 | 1,414,115 | +0.07(+0.87%) |
Apr 11, 2003 | 8.428 | 8.453 | 8.308 | 8.380 | 1,259,860 | +0.01(+0.14%) |
Apr 10, 2003 | 8.332 | 8.374 | 8.277 | 8.368 | 1,182,567 | +0.03(+0.36%) |
Apr 09, 2003 | 8.187 | 8.459 | 8.187 | 8.338 | 2,124,980 | +0.08(+0.95%) |
Apr 08, 2003 | 8.205 | 8.392 | 8.169 | 8.259 | 1,200,442 | -0.01(-0.07%) |
Apr 07, 2003 | 8.416 | 8.507 | 8.211 | 8.265 | 1,387,965 | -0.10(-1.23%) |
Apr 04, 2003 | 8.096 | 8.368 | 8.036 | 8.368 | 1,371,745 | +0.27(+3.36%) |
Apr 03, 2003 | 8.151 | 8.217 | 8.066 | 8.096 | 1,822,924 | -0.05(-0.67%) |
Apr 02, 2003 | 8.308 | 8.356 | 8.138 | 8.151 | 1,708,060 | -0.07(-0.88%) |
Apr 01, 2003 | 8.271 | 8.338 | 8.187 | 8.223 | 2,181,915 | -0.05(-0.58%) |
Mar 31, 2003 | 8.193 | 8.459 | 8.072 | 8.271 | 2,719,822 | +0.07(+0.88%) |
Mar 28, 2003 | 8.151 | 8.308 | 8.108 | 8.199 | 868,760 | -0.07(-0.88%) |
Mar 27, 2003 | 8.036 | 8.277 | 8.006 | 8.271 | 2,431,835 | +0.18(+2.16%) |
Mar 26, 2003 | 8.308 | 8.453 | 7.975 | 8.096 | 2,411,808 | -0.18(-2.19%) |
Mar 25, 2003 | 8.036 | 8.392 | 8.018 | 8.277 | 2,738,690 | +0.28(+3.47%) |
Mar 24, 2003 | 8.157 | 8.169 | 7.951 | 8.000 | 1,876,384 | -0.27(-3.22%) |
Mar 21, 2003 | 8.302 | 8.392 | 8.175 | 8.265 | 2,163,378 | +0.15(+1.79%) |
Mar 20, 2003 | 8.042 | 8.259 | 8.042 | 8.120 | 2,282,048 | +0.08(+0.98%) |
Mar 19, 2003 | 8.247 | 8.277 | 7.927 | 8.042 | 51,076,316 | -0.27(-3.20%) |
Mar 18, 2003 | 8.132 | 8.326 | 8.096 | 8.308 | 3,496,394 | +0.24(+2.92%) |
Mar 17, 2003 | 7.945 | 8.084 | 7.885 | 8.072 | 1,762,679 | +0.23(+2.93%) |
Mar 14, 2003 | 7.855 | 7.939 | 7.794 | 7.842 | 2,577,483 | +0.08(+1.01%) |
Mar 13, 2003 | 7.685 | 7.812 | 7.667 | 7.764 | 2,054,638 | +0.12(+1.58%) |
Mar 12, 2003 | 7.703 | 7.764 | 7.595 | 7.643 | 2,509,128 | -0.06(-0.78%) |
Mar 11, 2003 | 7.589 | 7.794 | 7.589 | 7.703 | 2,312,833 | +0.11(+1.51%) |
Mar 10, 2003 | 7.758 | 7.764 | 7.558 | 7.589 | 2,395,919 | -0.16(-2.10%) |
Mar 07, 2003 | 7.643 | 7.752 | 7.643 | 7.752 | 1,572,177 | +0.11(+1.42%) |
Mar 06, 2003 | 7.565 | 7.673 | 7.522 | 7.643 | 2,068,706 | +0.11(+1.52%) |
Mar 05, 2003 | 7.420 | 7.534 | 7.389 | 7.528 | 1,941,760 | +0.11(+1.55%) |
Mar 04, 2003 | 7.522 | 7.522 | 7.335 | 7.413 | 2,417,435 | -0.14(-1.84%) |