Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.16 | 10.35 | 10.03 | 10.21 | 6,763,510 | +0.10(+0.99%) |
May 29, 2003 | 9.928 | 10.20 | 9.897 | 10.11 | 7,625,220 | +0.07(+0.73%) |
May 28, 2003 | 10.00 | 10.05 | 9.826 | 10.04 | 7,615,778 | -0.00(-0.02%) |
May 27, 2003 | 9.708 | 10.11 | 9.666 | 10.04 | 7,429,857 | +0.35(+3.60%) |
May 23, 2003 | 9.626 | 9.857 | 9.608 | 9.692 | 5,934,398 | +0.08(+0.79%) |
May 22, 2003 | 9.290 | 9.721 | 9.268 | 9.617 | 7,105,901 | +0.21(+2.25%) |
May 21, 2003 | 9.450 | 9.481 | 9.352 | 9.406 | 8,570,335 | -0.07(-0.77%) |
May 20, 2003 | 9.047 | 9.577 | 9.012 | 9.479 | 12,594,045 | +0.46(+5.10%) |
May 19, 2003 | 9.352 | 9.383 | 8.990 | 9.019 | 10,534,530 | -0.42(-4.41%) |
May 16, 2003 | 9.265 | 9.470 | 9.230 | 9.434 | 7,668,609 | +0.14(+1.46%) |
May 15, 2003 | 9.386 | 9.644 | 9.239 | 9.299 | 31,138,676 | +0.63(+7.26%) |
May 14, 2003 | 8.727 | 8.858 | 8.632 | 8.669 | 10,992,250 | -0.03(-0.38%) |
May 13, 2003 | 8.669 | 8.807 | 8.485 | 8.703 | 14,210,678 | +0.06(+0.64%) |
May 12, 2003 | 8.865 | 8.890 | 8.632 | 8.647 | 14,907,375 | -0.23(-2.63%) |
May 09, 2003 | 8.921 | 9.007 | 8.790 | 8.881 | 6,185,740 | -0.02(-0.25%) |
May 08, 2003 | 8.832 | 8.979 | 8.832 | 8.903 | 4,975,120 | -0.11(-1.23%) |
May 07, 2003 | 9.059 | 9.074 | 8.947 | 9.014 | 6,919,306 | -0.08(-0.93%) |
May 06, 2003 | 9.025 | 9.181 | 8.954 | 9.099 | 8,455,231 | +0.02(+0.27%) |
May 05, 2003 | 8.930 | 9.190 | 8.832 | 9.074 | 9,613,694 | +0.20(+2.26%) |
May 02, 2003 | 8.507 | 8.916 | 8.496 | 8.874 | 8,637,555 | +0.32(+3.72%) |
May 01, 2003 | 8.625 | 8.663 | 8.474 | 8.556 | 6,543,418 | -0.08(-0.90%) |
Apr 30, 2003 | 8.572 | 8.836 | 8.538 | 8.634 | 12,513,112 | +0.02(+0.21%) |
Apr 29, 2003 | 8.160 | 8.689 | 8.140 | 8.616 | 39,401,464 | +0.88(+11.35%) |
Apr 28, 2003 | 8.220 | 8.282 | 7.406 | 7.738 | 40,090,968 | -0.54(-6.58%) |
Apr 25, 2003 | 8.605 | 8.605 | 8.240 | 8.282 | 11,800,454 | -0.37(-4.24%) |
Apr 24, 2003 | 8.600 | 8.674 | 8.498 | 8.649 | 6,991,696 | +0.03(+0.36%) |
Apr 23, 2003 | 8.776 | 8.778 | 8.574 | 8.618 | 10,979,885 | -0.17(-1.92%) |
Apr 22, 2003 | 8.687 | 8.881 | 8.652 | 8.787 | 11,582,610 | -0.10(-1.08%) |
Apr 21, 2003 | 8.963 | 9.088 | 8.749 | 8.883 | 7,854,979 | -0.01(-0.15%) |
Apr 17, 2003 | 8.529 | 9.027 | 8.527 | 8.896 | 11,718,622 | +0.28(+3.28%) |
Apr 16, 2003 | 8.941 | 9.119 | 8.594 | 8.614 | 12,571,789 | -0.31(-3.49%) |
Apr 15, 2003 | 8.876 | 9.110 | 8.852 | 8.925 | 8,702,975 | +0.01(+0.12%) |
Apr 14, 2003 | 8.725 | 8.972 | 8.696 | 8.914 | 8,830,220 | +0.19(+2.17%) |
Apr 11, 2003 | 8.638 | 8.774 | 8.451 | 8.725 | 7,780,341 | +0.20(+2.40%) |
Apr 10, 2003 | 8.458 | 8.563 | 8.331 | 8.520 | 6,221,035 | +0.07(+0.82%) |
Apr 09, 2003 | 8.620 | 8.734 | 8.340 | 8.451 | 8,411,167 | -0.12(-1.43%) |
Apr 08, 2003 | 8.545 | 8.763 | 8.511 | 8.574 | 5,540,300 | +0.02(+0.26%) |
Apr 07, 2003 | 8.885 | 8.914 | 8.529 | 8.552 | 7,267,317 | +0.02(+0.26%) |
Apr 04, 2003 | 8.463 | 8.596 | 8.436 | 8.529 | 7,054,194 | +0.12(+1.46%) |
Apr 03, 2003 | 8.652 | 8.683 | 8.391 | 8.407 | 8,847,755 | -0.31(-3.55%) |
Apr 02, 2003 | 8.340 | 8.754 | 8.336 | 8.716 | 8,084,064 | +0.48(+5.86%) |
Apr 01, 2003 | 8.280 | 8.329 | 8.187 | 8.233 | 10,797,112 | -0.04(-0.48%) |
Mar 31, 2003 | 8.420 | 8.431 | 8.167 | 8.274 | 11,159,668 | -0.26(-3.05%) |
Mar 28, 2003 | 8.678 | 8.743 | 8.516 | 8.534 | 7,393,783 | -0.14(-1.67%) |
Mar 27, 2003 | 8.723 | 8.801 | 8.674 | 8.678 | 8,602,882 | -0.13(-1.46%) |
Mar 26, 2003 | 8.596 | 8.907 | 8.594 | 8.807 | 12,896,325 | +0.16(+1.83%) |
Mar 25, 2003 | 8.701 | 8.812 | 8.627 | 8.649 | 13,695,379 | -0.01(-0.13%) |
Mar 24, 2003 | 8.469 | 8.718 | 8.396 | 8.661 | 22,312,950 | +0.05(+0.57%) |
Mar 21, 2003 | 9.063 | 9.314 | 8.469 | 8.612 | 91,629,144 | -2.73(-24.08%) |
Mar 18, 2003 | 11.39 | 11.45 | 11.18 | 11.34 | 7,460,497 | -0.10(-0.86%) |
Mar 17, 2003 | 10.99 | 11.44 | 10.83 | 11.44 | 12,876,395 | +0.34(+3.09%) |
Mar 14, 2003 | 11.07 | 11.12 | 10.93 | 11.10 | 9,840,749 | +0.07(+0.60%) |
Mar 13, 2003 | 10.62 | 11.08 | 10.44 | 11.03 | 10,748,552 | +0.51(+4.84%) |
Mar 12, 2003 | 10.39 | 10.54 | 10.25 | 10.52 | 6,771,253 | +0.08(+0.75%) |
Mar 11, 2003 | 10.38 | 10.56 | 10.31 | 10.44 | 6,693,368 | +0.05(+0.51%) |
Mar 10, 2003 | 10.48 | 10.61 | 10.27 | 10.39 | 4,978,941 | -0.23(-2.14%) |
Mar 07, 2003 | 10.42 | 10.76 | 10.36 | 10.62 | 5,183,402 | +0.03(+0.29%) |
Mar 06, 2003 | 10.48 | 10.66 | 10.22 | 10.59 | 8,195,796 | +0.07(+0.63%) |
Mar 05, 2003 | 10.40 | 10.65 | 10.32 | 10.52 | 7,189,307 | +0.12(+1.20%) |
Mar 04, 2003 | 10.36 | 10.52 | 10.28 | 10.40 | 7,533,271 | +0.03(+0.32%) |