Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.12 | 12.29 | 11.62 | 11.69 | 2,486,946 | -0.43(-3.57%) |
May 29, 2003 | 11.84 | 12.41 | 11.65 | 12.12 | 4,977,711 | +0.31(+2.66%) |
May 28, 2003 | 11.26 | 11.93 | 10.94 | 11.81 | 3,849,503 | +0.60(+5.33%) |
May 27, 2003 | 10.68 | 11.23 | 10.59 | 11.21 | 1,755,704 | +0.52(+4.89%) |
May 23, 2003 | 10.78 | 10.85 | 10.65 | 10.69 | 833,514 | -0.13(-1.24%) |
May 22, 2003 | 10.82 | 11.09 | 10.60 | 10.82 | 2,058,703 | -0.16(-1.49%) |
May 21, 2003 | 10.66 | 11.05 | 10.45 | 10.99 | 1,435,225 | +0.33(+3.08%) |
May 20, 2003 | 10.75 | 10.79 | 10.45 | 10.66 | 2,222,727 | +0.00(+0.00%) |
May 19, 2003 | 11.06 | 11.12 | 10.56 | 10.66 | 2,282,134 | -0.54(-4.80%) |
May 16, 2003 | 11.11 | 11.65 | 11.05 | 11.20 | 5,024,058 | +0.03(+0.27%) |
May 15, 2003 | 10.15 | 11.20 | 10.05 | 11.17 | 5,214,470 | +1.02(+10.00%) |
May 14, 2003 | 10.14 | 10.47 | 10.08 | 10.15 | 2,472,546 | +0.15(+1.49%) |
May 13, 2003 | 9.197 | 10.12 | 9.123 | 10.00 | 3,022,083 | +0.54(+5.68%) |
May 12, 2003 | 9.212 | 9.556 | 9.123 | 9.466 | 1,331,211 | +0.21(+2.26%) |
May 09, 2003 | 9.138 | 9.332 | 8.973 | 9.257 | 1,301,742 | +0.31(+3.51%) |
May 08, 2003 | 9.063 | 9.182 | 8.705 | 8.944 | 1,275,554 | -0.28(-3.07%) |
May 07, 2003 | 9.391 | 9.451 | 9.123 | 9.227 | 1,405,220 | -0.13(-1.42%) |
May 06, 2003 | 9.541 | 9.559 | 9.257 | 9.360 | 2,494,582 | +0.13(+1.44%) |
May 05, 2003 | 9.197 | 9.720 | 9.018 | 9.227 | 5,952,678 | +0.75(+8.80%) |
May 02, 2003 | 7.764 | 8.630 | 7.704 | 8.481 | 3,358,436 | +1.02(+13.60%) |
Apr 30, 2003 | 7.495 | 7.540 | 7.421 | 7.465 | 769,217 | +0.00(+0.00%) |
Apr 29, 2003 | 7.585 | 7.719 | 7.465 | 7.465 | 1,233,427 | -0.07(-0.99%) |
Apr 28, 2003 | 7.406 | 7.570 | 7.286 | 7.540 | 767,074 | +0.18(+2.43%) |
Apr 25, 2003 | 7.585 | 7.630 | 7.361 | 7.361 | 519,129 | -0.13(-1.79%) |
Apr 24, 2003 | 7.794 | 7.839 | 7.495 | 7.495 | 569,964 | -0.28(-3.65%) |
Apr 23, 2003 | 7.898 | 7.988 | 7.719 | 7.779 | 1,249,233 | +0.01(+0.19%) |
Apr 22, 2003 | 7.510 | 7.839 | 7.465 | 7.764 | 1,855,833 | +0.30(+4.00%) |
Apr 21, 2003 | 7.465 | 7.555 | 7.421 | 7.465 | 357,918 | +0.00(+0.00%) |
Apr 17, 2003 | 7.764 | 7.809 | 7.391 | 7.465 | 601,777 | +0.07(+1.01%) |
Apr 16, 2003 | 7.600 | 7.600 | 7.361 | 7.391 | 889,439 | -0.09(-1.20%) |
Apr 15, 2003 | 7.421 | 7.510 | 7.331 | 7.480 | 540,361 | +0.09(+1.21%) |
Apr 14, 2003 | 7.346 | 7.495 | 7.346 | 7.391 | 461,530 | -0.06(-0.78%) |
Apr 11, 2003 | 7.525 | 7.659 | 7.331 | 7.449 | 524,755 | -0.05(-0.62%) |
Apr 10, 2003 | 7.480 | 7.674 | 7.421 | 7.495 | 438,691 | -0.10(-1.38%) |
Apr 09, 2003 | 7.839 | 8.063 | 7.495 | 7.600 | 735,662 | -0.21(-2.68%) |
Apr 08, 2003 | 7.973 | 8.018 | 7.734 | 7.809 | 800,964 | -0.06(-0.76%) |
Apr 07, 2003 | 8.496 | 8.511 | 7.824 | 7.869 | 1,319,892 | -0.22(-2.77%) |
Apr 04, 2003 | 8.182 | 8.361 | 8.092 | 8.092 | 750,598 | -0.06(-0.73%) |
Apr 03, 2003 | 8.122 | 8.302 | 8.078 | 8.152 | 1,204,091 | +0.00(+0.00%) |
Apr 02, 2003 | 7.794 | 8.197 | 7.779 | 8.152 | 1,121,108 | +0.42(+5.41%) |
Apr 01, 2003 | 7.450 | 7.749 | 7.450 | 7.734 | 592,669 | +0.33(+4.44%) |
Mar 31, 2003 | 7.570 | 7.659 | 7.376 | 7.406 | 1,081,793 | -0.34(-4.43%) |
Mar 28, 2003 | 7.421 | 7.794 | 7.421 | 7.749 | 90,169,568 | +0.31(+4.22%) |
Mar 27, 2003 | 7.480 | 7.480 | 7.331 | 7.436 | 338,889 | -0.04(-0.60%) |
Mar 26, 2003 | 7.510 | 7.674 | 7.465 | 7.480 | 499,600 | -0.10(-1.38%) |
Mar 25, 2003 | 7.361 | 7.600 | 7.361 | 7.585 | 704,815 | +0.12(+1.60%) |
Mar 24, 2003 | 7.465 | 7.480 | 7.047 | 7.465 | 87,798,624 | +0.00(+0.00%) |
Mar 21, 2003 | 7.704 | 8.078 | 7.465 | 7.465 | 1,855,740 | -0.10(-1.38%) |
Mar 20, 2003 | 7.032 | 7.734 | 6.764 | 7.570 | 140,756,416 | +0.51(+7.19%) |
Mar 19, 2003 | 7.062 | 7.197 | 6.719 | 7.062 | 940,044 | +0.01(+0.21%) |
Mar 18, 2003 | 6.704 | 7.062 | 6.465 | 7.047 | 1,338,814 | +0.51(+7.76%) |
Mar 17, 2003 | 5.853 | 6.540 | 5.733 | 6.540 | 1,596,520 | +0.63(+10.61%) |
Mar 14, 2003 | 6.032 | 6.241 | 5.853 | 5.913 | 3,211,394 | -0.58(-8.97%) |
Mar 13, 2003 | 6.181 | 6.510 | 6.122 | 6.495 | 769,753 | +0.37(+6.10%) |
Mar 12, 2003 | 6.077 | 6.151 | 5.718 | 6.122 | 838,890 | -0.01(-0.24%) |
Mar 11, 2003 | 6.375 | 6.495 | 6.047 | 6.137 | 467,022 | -0.25(-3.97%) |
Mar 10, 2003 | 6.614 | 6.629 | 6.346 | 6.390 | 510,221 | -0.19(-2.95%) |
Mar 07, 2003 | 6.659 | 6.838 | 6.510 | 6.584 | 806,991 | -0.16(-2.43%) |
Mar 06, 2003 | 7.047 | 7.212 | 6.689 | 6.749 | 999,279 | -0.37(-5.24%) |
Mar 05, 2003 | 6.808 | 7.167 | 6.808 | 7.122 | 448,269 | +0.10(+1.49%) |
Mar 04, 2003 | 7.286 | 7.406 | 7.003 | 7.017 | 540,026 | -0.31(-4.28%) |