Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.900 | 10.37 | 9.888 | 10.37 | 11,619,899 | +0.62(+6.38%) |
May 29, 2003 | 9.757 | 9.876 | 9.712 | 9.745 | 8,599,121 | -0.03(-0.33%) |
May 28, 2003 | 9.696 | 9.843 | 9.655 | 9.777 | 11,621,855 | +0.07(+0.67%) |
May 27, 2003 | 9.593 | 9.745 | 9.540 | 9.712 | 9,490,346 | -0.04(-0.38%) |
May 23, 2003 | 9.716 | 9.818 | 9.614 | 9.749 | 8,423,614 | +0.19(+1.97%) |
May 22, 2003 | 9.422 | 9.618 | 9.422 | 9.561 | 7,887,803 | +0.12(+1.30%) |
May 21, 2003 | 9.332 | 9.454 | 9.291 | 9.438 | 8,078,710 | +0.07(+0.79%) |
May 20, 2003 | 9.246 | 9.389 | 9.180 | 9.364 | 15,992,669 | +0.17(+1.87%) |
May 19, 2003 | 9.209 | 9.368 | 9.062 | 9.192 | 13,235,641 | -0.01(-0.13%) |
May 16, 2003 | 9.745 | 9.859 | 8.898 | 9.205 | 38,396,240 | -0.87(-8.65%) |
May 15, 2003 | 9.818 | 10.11 | 9.773 | 10.08 | 20,718,898 | +0.48(+5.03%) |
May 14, 2003 | 9.573 | 9.614 | 9.188 | 9.593 | 16,187,243 | +0.12(+1.30%) |
May 13, 2003 | 9.332 | 9.761 | 9.311 | 9.471 | 14,985,580 | +0.17(+1.85%) |
May 12, 2003 | 9.164 | 9.368 | 9.123 | 9.299 | 12,023,224 | +0.09(+1.02%) |
May 09, 2003 | 9.213 | 9.311 | 9.160 | 9.205 | 11,788,562 | +0.00(+0.00%) |
May 08, 2003 | 9.356 | 9.397 | 9.164 | 9.205 | 11,283,062 | -0.18(-1.88%) |
May 07, 2003 | 9.389 | 9.479 | 9.348 | 9.381 | 11,321,195 | -0.00(-0.04%) |
May 06, 2003 | 9.450 | 9.491 | 9.348 | 9.385 | 12,208,264 | -0.12(-1.25%) |
May 05, 2003 | 9.606 | 9.626 | 9.356 | 9.503 | 10,014,179 | -0.09(-0.90%) |
May 02, 2003 | 9.422 | 9.671 | 9.307 | 9.589 | 8,754,829 | +0.13(+1.43%) |
May 01, 2003 | 9.405 | 9.618 | 9.250 | 9.454 | 10,387,193 | +0.04(+0.48%) |
Apr 30, 2003 | 9.070 | 9.552 | 9.041 | 9.409 | 21,293,574 | +0.34(+3.79%) |
Apr 29, 2003 | 9.107 | 9.184 | 8.988 | 9.066 | 11,432,903 | -0.07(-0.76%) |
Apr 28, 2003 | 8.877 | 9.282 | 8.877 | 9.135 | 9,736,985 | +0.31(+3.52%) |
Apr 25, 2003 | 8.910 | 8.980 | 8.820 | 8.824 | 12,192,131 | -0.06(-0.69%) |
Apr 24, 2003 | 8.763 | 9.021 | 8.603 | 8.886 | 17,108,290 | +0.12(+1.40%) |
Apr 23, 2003 | 8.305 | 8.796 | 8.292 | 8.763 | 22,165,244 | +0.50(+5.99%) |
Apr 22, 2003 | 7.977 | 8.325 | 7.932 | 8.268 | 17,502,570 | +0.25(+3.06%) |
Apr 21, 2003 | 8.010 | 8.063 | 7.826 | 8.022 | 10,729,408 | +0.10(+1.24%) |
Apr 17, 2003 | 7.814 | 7.965 | 7.752 | 7.924 | 18,030,802 | +0.09(+1.15%) |
Apr 16, 2003 | 8.219 | 8.227 | 7.834 | 7.834 | 22,489,614 | -0.39(-4.73%) |
Apr 15, 2003 | 8.182 | 8.354 | 8.141 | 8.223 | 20,421,660 | +0.04(+0.50%) |
Apr 14, 2003 | 8.088 | 8.207 | 8.006 | 8.182 | 10,692,742 | +0.11(+1.32%) |
Apr 11, 2003 | 7.941 | 8.202 | 7.875 | 8.076 | 15,500,614 | +0.20(+2.49%) |
Apr 10, 2003 | 7.822 | 7.920 | 7.818 | 7.879 | 9,227,574 | +0.07(+0.84%) |
Apr 09, 2003 | 7.810 | 7.908 | 7.752 | 7.814 | 12,038,868 | +0.05(+0.69%) |
Apr 08, 2003 | 7.724 | 7.851 | 7.683 | 7.761 | 12,080,422 | +0.08(+1.01%) |
Apr 07, 2003 | 7.671 | 8.067 | 7.671 | 7.683 | 15,947,937 | +0.05(+0.70%) |
Apr 04, 2003 | 7.802 | 7.875 | 7.548 | 7.630 | 9,238,574 | -0.13(-1.69%) |
Apr 03, 2003 | 7.937 | 7.969 | 7.707 | 7.761 | 10,818,628 | -0.09(-1.15%) |
Apr 02, 2003 | 7.851 | 7.977 | 7.752 | 7.851 | 15,110,489 | +0.26(+3.39%) |
Apr 01, 2003 | 7.658 | 7.752 | 7.437 | 7.593 | 19,318,262 | -0.03(-0.43%) |
Mar 31, 2003 | 7.818 | 7.818 | 7.585 | 7.626 | 13,477,391 | -0.21(-2.71%) |
Mar 28, 2003 | 7.957 | 8.002 | 7.773 | 7.838 | 11,692,009 | -0.16(-1.99%) |
Mar 27, 2003 | 7.961 | 8.076 | 7.900 | 7.998 | 8,008,312 | +0.00(+0.05%) |
Mar 26, 2003 | 8.051 | 8.108 | 7.883 | 7.994 | 12,536,546 | -0.02(-0.31%) |
Mar 25, 2003 | 7.961 | 8.243 | 7.834 | 8.018 | 16,811,296 | +0.06(+0.72%) |
Mar 24, 2003 | 8.223 | 8.284 | 7.822 | 7.961 | 14,752,874 | -0.41(-4.93%) |
Mar 21, 2003 | 8.534 | 8.534 | 8.100 | 8.374 | 22,906,628 | -0.06(-0.68%) |
Mar 20, 2003 | 8.509 | 8.522 | 8.333 | 8.432 | 12,697,386 | -0.16(-1.86%) |
Mar 19, 2003 | 8.382 | 8.595 | 8.366 | 8.591 | 20,145,934 | +0.23(+2.79%) |
Mar 18, 2003 | 8.284 | 8.436 | 8.264 | 8.358 | 21,912,250 | +0.09(+1.14%) |
Mar 17, 2003 | 8.162 | 8.280 | 7.920 | 8.264 | 36,451,972 | +0.23(+2.80%) |
Mar 14, 2003 | 8.841 | 8.877 | 7.912 | 8.039 | 733,414,912 | -0.80(-9.03%) |
Mar 13, 2003 | 9.430 | 9.814 | 8.427 | 8.837 | 88,284,296 | -2.32(-20.79%) |
Mar 12, 2003 | 11.25 | 11.35 | 10.93 | 11.16 | 8,185,775 | -0.20(-1.73%) |
Mar 11, 2003 | 11.57 | 11.62 | 11.30 | 11.35 | 6,082,377 | -0.20(-1.77%) |
Mar 10, 2003 | 11.74 | 11.80 | 11.51 | 11.56 | 8,940,603 | -0.18(-1.57%) |
Mar 07, 2003 | 11.57 | 11.76 | 11.55 | 11.74 | 5,563,433 | +0.02(+0.21%) |
Mar 06, 2003 | 11.65 | 11.79 | 11.56 | 11.72 | 7,723,296 | -0.05(-0.45%) |
Mar 05, 2003 | 11.71 | 11.84 | 11.63 | 11.77 | 5,614,276 | +0.06(+0.52%) |
Mar 04, 2003 | 11.66 | 11.88 | 11.66 | 11.71 | 7,827,671 | +0.02(+0.17%) |