Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.311 | 9.461 | 9.311 | 9.461 | 4,334,675 | +0.15(+1.61%) |
May 29, 2003 | 9.487 | 9.592 | 9.248 | 9.311 | 4,266,712 | -0.21(-2.21%) |
May 28, 2003 | 9.592 | 9.611 | 9.503 | 9.522 | 5,231,873 | -0.08(-0.85%) |
May 27, 2003 | 9.417 | 9.707 | 9.417 | 9.604 | 7,178,865 | +0.11(+1.21%) |
May 23, 2003 | 9.206 | 9.587 | 9.194 | 9.489 | 12,734,311 | +0.34(+3.73%) |
May 22, 2003 | 9.110 | 9.176 | 9.105 | 9.147 | 9,030,965 | +0.04(+0.41%) |
May 21, 2003 | 9.089 | 9.133 | 9.066 | 9.110 | 9,921,751 | -0.01(-0.08%) |
May 20, 2003 | 9.124 | 9.183 | 9.089 | 9.117 | 6,899,746 | -0.01(-0.08%) |
May 19, 2003 | 9.159 | 9.187 | 9.077 | 9.124 | 7,112,612 | -0.06(-0.61%) |
May 16, 2003 | 9.112 | 9.229 | 9.084 | 9.180 | 25,227,972 | +0.18(+2.00%) |
May 15, 2003 | 8.539 | 9.136 | 8.539 | 9.000 | 19,125,402 | +0.30(+3.50%) |
May 14, 2003 | 8.691 | 8.740 | 8.598 | 8.696 | 4,457,778 | -0.00(-0.05%) |
May 13, 2003 | 8.703 | 8.736 | 8.675 | 8.701 | 3,127,583 | +0.00(+0.00%) |
May 12, 2003 | 8.633 | 8.708 | 8.593 | 8.701 | 2,535,577 | +0.08(+0.92%) |
May 09, 2003 | 8.633 | 8.644 | 8.595 | 8.621 | 2,535,150 | +0.02(+0.27%) |
May 08, 2003 | 8.609 | 8.644 | 8.574 | 8.598 | 3,103,218 | -0.02(-0.22%) |
May 07, 2003 | 8.516 | 8.628 | 8.516 | 8.616 | 3,809,350 | +0.09(+1.07%) |
May 06, 2003 | 8.539 | 8.600 | 8.492 | 8.525 | 2,936,517 | +0.01(+0.08%) |
May 05, 2003 | 8.422 | 8.558 | 8.387 | 8.518 | 4,907,873 | +0.19(+2.28%) |
May 02, 2003 | 8.296 | 8.329 | 8.219 | 8.329 | 4,688,168 | +0.04(+0.42%) |
May 01, 2003 | 8.469 | 8.469 | 8.258 | 8.294 | 3,575,968 | -0.18(-2.07%) |
Apr 30, 2003 | 8.483 | 8.527 | 8.375 | 8.469 | 3,712,321 | -0.04(-0.41%) |
Apr 29, 2003 | 8.738 | 8.738 | 8.481 | 8.504 | 4,927,963 | -0.22(-2.57%) |
Apr 28, 2003 | 8.586 | 8.745 | 8.586 | 8.729 | 1,195,551 | +0.16(+1.83%) |
Apr 25, 2003 | 8.717 | 8.717 | 8.558 | 8.572 | 1,697,794 | -0.12(-1.43%) |
Apr 24, 2003 | 8.574 | 8.722 | 8.563 | 8.696 | 2,379,134 | +0.13(+1.56%) |
Apr 23, 2003 | 8.518 | 8.588 | 8.399 | 8.563 | 1,655,904 | +0.04(+0.52%) |
Apr 22, 2003 | 8.340 | 8.544 | 8.340 | 8.518 | 2,055,134 | +0.04(+0.50%) |
Apr 21, 2003 | 8.504 | 8.527 | 8.446 | 8.476 | 1,185,720 | +0.01(+0.08%) |
Apr 17, 2003 | 8.471 | 8.527 | 8.411 | 8.469 | 1,488,348 | +0.02(+0.22%) |
Apr 16, 2003 | 8.537 | 8.537 | 8.415 | 8.450 | 1,588,796 | -0.07(-0.77%) |
Apr 15, 2003 | 8.364 | 8.539 | 8.340 | 8.516 | 2,731,773 | +0.15(+1.82%) |
Apr 14, 2003 | 8.289 | 8.366 | 8.265 | 8.364 | 1,210,939 | +0.13(+1.62%) |
Apr 11, 2003 | 8.399 | 8.399 | 8.230 | 8.230 | 2,665,092 | -0.15(-1.73%) |
Apr 10, 2003 | 8.411 | 8.432 | 8.333 | 8.375 | 2,094,459 | +0.03(+0.34%) |
Apr 09, 2003 | 8.317 | 8.469 | 8.305 | 8.347 | 1,871,335 | +0.03(+0.39%) |
Apr 08, 2003 | 8.329 | 8.408 | 8.280 | 8.315 | 1,313,952 | -0.00(-0.03%) |
Apr 07, 2003 | 8.539 | 8.593 | 8.308 | 8.317 | 1,839,277 | -0.10(-1.22%) |
Apr 04, 2003 | 8.200 | 8.422 | 8.198 | 8.420 | 1,896,981 | +0.21(+2.54%) |
Apr 03, 2003 | 8.338 | 8.352 | 8.200 | 8.212 | 1,912,369 | -0.10(-1.21%) |
Apr 02, 2003 | 8.446 | 8.476 | 8.312 | 8.312 | 2,031,625 | -0.07(-0.78%) |
Apr 01, 2003 | 8.375 | 8.420 | 8.282 | 8.378 | 1,785,846 | +0.05(+0.56%) |
Mar 31, 2003 | 8.268 | 8.420 | 8.172 | 8.331 | 3,664,021 | +0.06(+0.74%) |
Mar 28, 2003 | 8.242 | 8.303 | 8.230 | 8.270 | 1,360,543 | +0.01(+0.08%) |
Mar 27, 2003 | 8.181 | 8.291 | 8.067 | 8.263 | 2,127,799 | +0.08(+1.00%) |
Mar 26, 2003 | 8.188 | 8.284 | 8.095 | 8.181 | 3,903,387 | +0.00(+0.00%) |
Mar 25, 2003 | 8.375 | 8.481 | 8.141 | 8.181 | 9,324,617 | -0.21(-2.45%) |
Mar 24, 2003 | 8.527 | 8.527 | 8.317 | 8.387 | 1,653,340 | -0.16(-1.92%) |
Mar 21, 2003 | 8.504 | 8.551 | 8.429 | 8.551 | 2,182,511 | +0.09(+1.11%) |
Mar 20, 2003 | 8.364 | 8.471 | 8.364 | 8.457 | 2,123,525 | -0.02(-0.28%) |
Mar 19, 2003 | 8.361 | 8.509 | 8.329 | 8.481 | 1,978,622 | +0.14(+1.71%) |
Mar 18, 2003 | 8.352 | 8.361 | 8.254 | 8.338 | 2,269,709 | +0.04(+0.54%) |
Mar 17, 2003 | 8.247 | 8.312 | 8.226 | 8.294 | 3,388,749 | +0.05(+0.57%) |
Mar 14, 2003 | 8.230 | 8.282 | 8.200 | 8.247 | 3,904,670 | +0.05(+0.57%) |
Mar 13, 2003 | 8.118 | 8.200 | 8.071 | 8.200 | 2,454,364 | +0.14(+1.74%) |
Mar 12, 2003 | 8.003 | 8.071 | 7.936 | 8.060 | 2,244,918 | +0.06(+0.70%) |
Mar 11, 2003 | 8.118 | 8.191 | 7.992 | 8.003 | 1,918,353 | -0.05(-0.67%) |
Mar 10, 2003 | 8.188 | 8.235 | 8.017 | 8.057 | 1,236,585 | -0.15(-1.82%) |
Mar 07, 2003 | 8.141 | 8.282 | 8.141 | 8.207 | 1,553,319 | -0.04(-0.45%) |
Mar 06, 2003 | 8.235 | 8.270 | 8.141 | 8.244 | 1,600,765 | -0.09(-1.09%) |
Mar 05, 2003 | 8.188 | 8.336 | 8.188 | 8.336 | 1,285,741 | +0.13(+1.63%) |
Mar 04, 2003 | 8.305 | 8.333 | 8.132 | 8.202 | 2,500,100 | -0.06(-0.68%) |