Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.396 | 9.547 | 9.396 | 9.547 | 4,295,387 | +0.15(+1.61%) |
May 29, 2003 | 9.573 | 9.680 | 9.333 | 9.396 | 4,228,040 | -0.21(-2.21%) |
May 28, 2003 | 9.680 | 9.699 | 9.590 | 9.609 | 5,184,453 | -0.08(-0.85%) |
May 27, 2003 | 9.503 | 9.795 | 9.503 | 9.692 | 7,113,798 | +0.12(+1.21%) |
May 23, 2003 | 9.290 | 9.675 | 9.278 | 9.576 | 12,618,891 | +0.34(+3.73%) |
May 22, 2003 | 9.193 | 9.259 | 9.189 | 9.231 | 8,949,111 | +0.04(+0.41%) |
May 21, 2003 | 9.172 | 9.217 | 9.149 | 9.193 | 9,831,824 | -0.01(-0.08%) |
May 20, 2003 | 9.208 | 9.267 | 9.172 | 9.200 | 6,837,209 | -0.01(-0.08%) |
May 19, 2003 | 9.243 | 9.271 | 9.160 | 9.208 | 7,048,145 | -0.06(-0.61%) |
May 16, 2003 | 9.196 | 9.314 | 9.167 | 9.264 | 24,999,314 | +0.18(+2.00%) |
May 15, 2003 | 8.617 | 9.219 | 8.617 | 9.082 | 18,952,056 | +0.31(+3.50%) |
May 14, 2003 | 8.771 | 8.820 | 8.676 | 8.775 | 4,417,374 | -0.00(-0.05%) |
May 13, 2003 | 8.783 | 8.816 | 8.754 | 8.780 | 3,099,235 | +0.00(+0.00%) |
May 12, 2003 | 8.712 | 8.787 | 8.672 | 8.780 | 2,512,596 | +0.08(+0.92%) |
May 09, 2003 | 8.712 | 8.724 | 8.674 | 8.700 | 2,512,172 | +0.02(+0.27%) |
May 08, 2003 | 8.688 | 8.724 | 8.653 | 8.676 | 3,075,092 | -0.02(-0.22%) |
May 07, 2003 | 8.594 | 8.707 | 8.594 | 8.695 | 3,774,824 | +0.09(+1.07%) |
May 06, 2003 | 8.617 | 8.679 | 8.570 | 8.603 | 2,909,901 | +0.01(+0.08%) |
May 05, 2003 | 8.499 | 8.636 | 8.464 | 8.596 | 4,863,389 | +0.19(+2.28%) |
May 02, 2003 | 8.372 | 8.405 | 8.294 | 8.405 | 4,645,676 | +0.04(+0.42%) |
May 01, 2003 | 8.546 | 8.546 | 8.334 | 8.369 | 3,543,556 | -0.18(-2.07%) |
Apr 30, 2003 | 8.561 | 8.605 | 8.452 | 8.546 | 3,678,674 | -0.04(-0.41%) |
Apr 29, 2003 | 8.818 | 8.818 | 8.558 | 8.582 | 4,883,297 | -0.23(-2.57%) |
Apr 28, 2003 | 8.665 | 8.825 | 8.665 | 8.809 | 1,184,715 | +0.16(+1.83%) |
Apr 25, 2003 | 8.797 | 8.797 | 8.636 | 8.650 | 1,682,405 | -0.13(-1.43%) |
Apr 24, 2003 | 8.653 | 8.801 | 8.641 | 8.775 | 2,357,570 | +0.13(+1.56%) |
Apr 23, 2003 | 8.596 | 8.667 | 8.476 | 8.641 | 1,640,896 | +0.04(+0.52%) |
Apr 22, 2003 | 8.417 | 8.622 | 8.417 | 8.596 | 2,036,507 | +0.04(+0.50%) |
Apr 21, 2003 | 8.582 | 8.605 | 8.523 | 8.554 | 1,174,973 | +0.01(+0.08%) |
Apr 17, 2003 | 8.549 | 8.605 | 8.487 | 8.546 | 1,474,858 | +0.02(+0.22%) |
Apr 16, 2003 | 8.615 | 8.615 | 8.492 | 8.528 | 1,574,396 | -0.07(-0.77%) |
Apr 15, 2003 | 8.440 | 8.617 | 8.417 | 8.594 | 2,707,013 | +0.15(+1.82%) |
Apr 14, 2003 | 8.365 | 8.443 | 8.341 | 8.440 | 1,199,963 | +0.13(+1.62%) |
Apr 11, 2003 | 8.476 | 8.476 | 8.306 | 8.306 | 2,640,936 | -0.15(-1.73%) |
Apr 10, 2003 | 8.487 | 8.509 | 8.410 | 8.452 | 2,075,475 | +0.03(+0.34%) |
Apr 09, 2003 | 8.393 | 8.546 | 8.381 | 8.424 | 1,854,373 | +0.03(+0.39%) |
Apr 08, 2003 | 8.405 | 8.485 | 8.355 | 8.391 | 1,302,043 | -0.00(-0.03%) |
Apr 07, 2003 | 8.617 | 8.672 | 8.384 | 8.393 | 1,822,606 | -0.10(-1.22%) |
Apr 04, 2003 | 8.275 | 8.499 | 8.273 | 8.497 | 1,879,787 | +0.21(+2.54%) |
Apr 03, 2003 | 8.414 | 8.428 | 8.275 | 8.287 | 1,895,036 | -0.10(-1.21%) |
Apr 02, 2003 | 8.523 | 8.554 | 8.388 | 8.388 | 2,013,211 | -0.07(-0.78%) |
Apr 01, 2003 | 8.452 | 8.497 | 8.358 | 8.454 | 1,769,660 | +0.05(+0.56%) |
Mar 31, 2003 | 8.343 | 8.497 | 8.247 | 8.407 | 3,630,811 | +0.06(+0.74%) |
Mar 28, 2003 | 8.317 | 8.379 | 8.306 | 8.346 | 1,348,211 | +0.01(+0.08%) |
Mar 27, 2003 | 8.256 | 8.367 | 8.140 | 8.339 | 2,108,513 | +0.08(+1.00%) |
Mar 26, 2003 | 8.263 | 8.360 | 8.169 | 8.256 | 3,868,008 | +0.00(+0.00%) |
Mar 25, 2003 | 8.452 | 8.558 | 8.216 | 8.256 | 9,240,101 | -0.21(-2.45%) |
Mar 24, 2003 | 8.605 | 8.605 | 8.393 | 8.464 | 1,638,354 | -0.17(-1.92%) |
Mar 21, 2003 | 8.582 | 8.629 | 8.506 | 8.629 | 2,162,730 | +0.09(+1.11%) |
Mar 20, 2003 | 8.440 | 8.549 | 8.440 | 8.535 | 2,104,278 | -0.02(-0.28%) |
Mar 19, 2003 | 8.438 | 8.587 | 8.405 | 8.558 | 1,960,689 | +0.14(+1.71%) |
Mar 18, 2003 | 8.428 | 8.438 | 8.329 | 8.414 | 2,249,137 | +0.04(+0.54%) |
Mar 17, 2003 | 8.322 | 8.388 | 8.301 | 8.369 | 3,358,034 | +0.05(+0.57%) |
Mar 14, 2003 | 8.306 | 8.358 | 8.275 | 8.322 | 3,869,279 | +0.05(+0.57%) |
Mar 13, 2003 | 8.192 | 8.275 | 8.145 | 8.275 | 2,432,118 | +0.14(+1.74%) |
Mar 12, 2003 | 8.077 | 8.145 | 8.008 | 8.133 | 2,224,570 | +0.06(+0.70%) |
Mar 11, 2003 | 8.192 | 8.266 | 8.065 | 8.077 | 1,900,966 | -0.05(-0.67%) |
Mar 10, 2003 | 8.263 | 8.310 | 8.091 | 8.131 | 1,225,377 | -0.15(-1.82%) |
Mar 07, 2003 | 8.216 | 8.358 | 8.216 | 8.282 | 1,539,240 | -0.04(-0.45%) |
Mar 06, 2003 | 8.310 | 8.346 | 8.216 | 8.320 | 1,586,256 | -0.09(-1.09%) |
Mar 05, 2003 | 8.263 | 8.412 | 8.263 | 8.412 | 1,274,087 | +0.13(+1.63%) |
Mar 04, 2003 | 8.381 | 8.410 | 8.207 | 8.277 | 2,477,440 | -0.06(-0.68%) |