Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.910 | 10.06 | 9.905 | 9.993 | 13,349,133 | +0.11(+1.10%) |
May 29, 2003 | 9.980 | 9.997 | 9.848 | 9.884 | 10,855,577 | -0.06(-0.62%) |
May 28, 2003 | 9.753 | 10.04 | 9.753 | 9.946 | 16,525,977 | -0.01(-0.06%) |
May 27, 2003 | 9.649 | 10.06 | 9.624 | 9.952 | 23,169,308 | +0.31(+3.24%) |
May 23, 2003 | 9.501 | 9.717 | 9.469 | 9.639 | 14,255,688 | +0.14(+1.45%) |
May 22, 2003 | 9.501 | 9.565 | 9.455 | 9.501 | 12,296,693 | -0.04(-0.37%) |
May 21, 2003 | 9.391 | 9.545 | 9.312 | 9.536 | 17,048,470 | +0.15(+1.54%) |
May 20, 2003 | 9.381 | 9.427 | 9.325 | 9.391 | 9,085,419 | +0.05(+0.54%) |
May 19, 2003 | 9.417 | 9.452 | 9.341 | 9.341 | 7,744,045 | -0.14(-1.47%) |
May 16, 2003 | 9.458 | 9.539 | 9.434 | 9.480 | 9,664,704 | +0.02(+0.25%) |
May 15, 2003 | 9.455 | 9.527 | 9.410 | 9.456 | 11,310,984 | -0.10(-1.02%) |
May 14, 2003 | 9.741 | 9.741 | 9.503 | 9.553 | 19,647,804 | -0.12(-1.21%) |
May 13, 2003 | 9.614 | 9.759 | 9.580 | 9.670 | 10,704,012 | +0.06(+0.59%) |
May 12, 2003 | 9.522 | 9.662 | 9.473 | 9.614 | 10,489,264 | +0.10(+1.04%) |
May 09, 2003 | 9.486 | 9.534 | 9.410 | 9.515 | 10,202,461 | +0.03(+0.31%) |
May 08, 2003 | 9.390 | 9.527 | 9.348 | 9.486 | 9,379,676 | +0.10(+1.04%) |
May 07, 2003 | 9.462 | 9.462 | 9.346 | 9.389 | 11,948,837 | -0.07(-0.79%) |
May 06, 2003 | 9.466 | 9.579 | 9.425 | 9.463 | 16,321,878 | +0.00(+0.00%) |
May 05, 2003 | 9.297 | 9.494 | 9.263 | 9.463 | 21,162,750 | +0.26(+2.80%) |
May 02, 2003 | 9.001 | 9.241 | 8.988 | 9.205 | 20,401,016 | +0.33(+3.73%) |
May 01, 2003 | 8.896 | 8.932 | 8.752 | 8.874 | 16,984,934 | +0.03(+0.30%) |
Apr 30, 2003 | 8.874 | 8.922 | 8.819 | 8.848 | 17,228,788 | -0.05(-0.62%) |
Apr 29, 2003 | 8.911 | 8.988 | 8.872 | 8.903 | 12,854,682 | -0.08(-0.94%) |
Apr 28, 2003 | 8.935 | 9.086 | 8.874 | 8.987 | 8,861,442 | +0.06(+0.63%) |
Apr 25, 2003 | 8.973 | 8.980 | 8.807 | 8.931 | 12,266,167 | -0.10(-1.06%) |
Apr 24, 2003 | 9.036 | 9.128 | 9.017 | 9.027 | 10,414,014 | -0.11(-1.23%) |
Apr 23, 2003 | 9.142 | 9.160 | 9.004 | 9.139 | 13,437,517 | -0.04(-0.43%) |
Apr 22, 2003 | 9.111 | 9.207 | 9.008 | 9.179 | 11,983,623 | +0.07(+0.74%) |
Apr 21, 2003 | 9.076 | 9.111 | 9.008 | 9.111 | 9,607,202 | +0.09(+0.98%) |
Apr 17, 2003 | 8.938 | 9.027 | 8.938 | 9.022 | 8,071,313 | +0.08(+0.87%) |
Apr 16, 2003 | 9.072 | 9.072 | 8.915 | 8.945 | 10,172,999 | -0.07(-0.83%) |
Apr 15, 2003 | 8.994 | 9.038 | 8.924 | 9.019 | 10,176,549 | +0.02(+0.17%) |
Apr 14, 2003 | 8.955 | 9.074 | 8.939 | 9.004 | 7,970,506 | +0.05(+0.57%) |
Apr 11, 2003 | 9.010 | 9.041 | 8.910 | 8.953 | 9,493,971 | -0.07(-0.81%) |
Apr 10, 2003 | 9.036 | 9.053 | 8.957 | 9.027 | 7,051,528 | -0.02(-0.19%) |
Apr 09, 2003 | 9.107 | 9.194 | 9.015 | 9.043 | 9,792,843 | +0.00(+0.00%) |
Apr 08, 2003 | 9.029 | 9.088 | 9.000 | 9.043 | 9,643,762 | -0.03(-0.31%) |
Apr 07, 2003 | 9.262 | 9.270 | 9.057 | 9.072 | 13,518,092 | -0.08(-0.83%) |
Apr 04, 2003 | 9.121 | 9.149 | 9.059 | 9.148 | 9,717,593 | +0.08(+0.84%) |
Apr 03, 2003 | 9.121 | 9.197 | 9.043 | 9.072 | 12,466,006 | -0.10(-1.04%) |
Apr 02, 2003 | 9.277 | 9.290 | 9.141 | 9.167 | 8,994,550 | -0.06(-0.63%) |
Apr 01, 2003 | 9.129 | 9.258 | 9.121 | 9.225 | 9,898,265 | +0.12(+1.30%) |
Mar 31, 2003 | 9.128 | 9.186 | 9.057 | 9.107 | 13,294,115 | -0.08(-0.92%) |
Mar 28, 2003 | 9.156 | 9.262 | 9.149 | 9.191 | 9,779,000 | +0.01(+0.08%) |
Mar 27, 2003 | 9.184 | 9.280 | 9.128 | 9.184 | 11,916,892 | -0.08(-0.91%) |
Mar 26, 2003 | 9.332 | 9.348 | 9.241 | 9.269 | 12,899,051 | -0.03(-0.33%) |
Mar 25, 2003 | 9.188 | 9.332 | 9.172 | 9.300 | 12,385,787 | +0.15(+1.60%) |
Mar 24, 2003 | 9.234 | 9.286 | 9.114 | 9.153 | 11,122,858 | -0.14(-1.55%) |
Mar 21, 2003 | 9.389 | 9.389 | 9.249 | 9.297 | 18,861,934 | +0.03(+0.30%) |
Mar 20, 2003 | 9.273 | 9.359 | 9.204 | 9.269 | 14,653,237 | -0.00(-0.05%) |
Mar 19, 2003 | 9.255 | 9.311 | 9.207 | 9.273 | 15,135,975 | +0.03(+0.30%) |
Mar 18, 2003 | 9.115 | 9.269 | 9.024 | 9.245 | 14,443,814 | +0.13(+1.42%) |
Mar 17, 2003 | 8.959 | 9.177 | 8.959 | 9.115 | 14,345,136 | +0.07(+0.81%) |
Mar 14, 2003 | 8.990 | 9.050 | 8.896 | 9.042 | 11,808,985 | +0.07(+0.83%) |
Mar 13, 2003 | 9.036 | 9.036 | 8.921 | 8.967 | 12,604,794 | +0.09(+0.97%) |
Mar 12, 2003 | 8.979 | 8.979 | 8.691 | 8.881 | 16,582,060 | -0.10(-1.08%) |
Mar 11, 2003 | 9.093 | 9.108 | 8.952 | 8.979 | 10,364,675 | -0.02(-0.25%) |
Mar 10, 2003 | 9.184 | 9.214 | 8.984 | 9.001 | 12,325,799 | -0.19(-2.08%) |
Mar 07, 2003 | 9.128 | 9.258 | 9.053 | 9.193 | 13,347,714 | -0.02(-0.18%) |
Mar 06, 2003 | 9.291 | 9.301 | 9.159 | 9.210 | 13,182,660 | -0.08(-0.86%) |
Mar 05, 2003 | 9.128 | 9.290 | 9.104 | 9.290 | 12,523,864 | +0.18(+2.01%) |
Mar 04, 2003 | 9.114 | 9.146 | 9.083 | 9.107 | 7,836,333 | +0.02(+0.17%) |