Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.812 | 9.070 | 8.799 | 9.070 | 4,875,527 | +0.35(+4.01%) |
May 29, 2003 | 8.707 | 8.944 | 8.694 | 8.720 | 2,814,734 | +0.01(+0.15%) |
May 28, 2003 | 8.641 | 8.792 | 8.608 | 8.707 | 4,009,245 | -0.04(-0.45%) |
May 27, 2003 | 8.575 | 8.806 | 8.482 | 8.746 | 4,291,992 | +0.13(+1.53%) |
May 23, 2003 | 8.542 | 8.680 | 8.476 | 8.614 | 2,829,136 | +0.12(+1.40%) |
May 22, 2003 | 8.245 | 8.674 | 8.245 | 8.496 | 5,214,671 | +0.28(+3.45%) |
May 21, 2003 | 8.113 | 8.245 | 8.093 | 8.212 | 2,274,710 | +0.09(+1.06%) |
May 20, 2003 | 8.001 | 8.179 | 7.968 | 8.126 | 5,085,199 | +0.12(+1.48%) |
May 19, 2003 | 8.370 | 8.370 | 7.988 | 8.008 | 3,356,728 | -0.44(-5.16%) |
May 16, 2003 | 8.212 | 8.443 | 8.021 | 8.443 | 3,719,524 | +0.27(+3.31%) |
May 15, 2003 | 7.915 | 8.199 | 7.882 | 8.172 | 3,907,668 | +0.28(+3.60%) |
May 14, 2003 | 7.862 | 8.008 | 7.829 | 7.889 | 4,143,265 | +0.03(+0.34%) |
May 13, 2003 | 7.988 | 8.021 | 7.810 | 7.862 | 4,652,968 | -0.18(-2.30%) |
May 12, 2003 | 7.731 | 8.120 | 7.698 | 8.047 | 6,712,396 | +0.22(+2.78%) |
May 09, 2003 | 7.513 | 7.849 | 6.233 | 7.829 | 11,107,633 | +0.32(+4.21%) |
May 08, 2003 | 7.750 | 7.750 | 7.348 | 7.513 | 6,382,196 | -0.17(-2.23%) |
May 07, 2003 | 7.671 | 7.948 | 7.632 | 7.684 | 14,363,694 | -0.07(-0.85%) |
May 06, 2003 | 7.671 | 7.816 | 7.612 | 7.750 | 8,755,300 | +0.08(+1.03%) |
May 05, 2003 | 7.869 | 7.869 | 7.645 | 7.671 | 7,272,432 | -0.22(-2.76%) |
May 02, 2003 | 7.486 | 7.895 | 7.486 | 7.889 | 4,655,545 | +0.24(+3.10%) |
May 01, 2003 | 7.473 | 7.651 | 7.348 | 7.651 | 2,695,722 | +0.13(+1.75%) |
Apr 30, 2003 | 7.513 | 7.665 | 7.401 | 7.519 | 4,724,223 | -0.04(-0.52%) |
Apr 29, 2003 | 7.453 | 7.579 | 7.341 | 7.559 | 4,979,984 | +0.11(+1.42%) |
Apr 28, 2003 | 7.157 | 7.500 | 7.157 | 7.453 | 4,325,800 | +0.20(+2.73%) |
Apr 25, 2003 | 7.262 | 7.308 | 7.124 | 7.256 | 4,158,729 | -0.05(-0.72%) |
Apr 24, 2003 | 7.322 | 7.421 | 7.196 | 7.308 | 3,889,778 | -0.18(-2.38%) |
Apr 23, 2003 | 7.031 | 7.519 | 6.985 | 7.486 | 11,532,132 | +0.38(+5.39%) |
Apr 22, 2003 | 6.649 | 7.104 | 6.596 | 7.104 | 3,834,442 | +0.35(+5.18%) |
Apr 21, 2003 | 6.748 | 6.781 | 6.596 | 6.754 | 3,549,572 | +0.06(+0.89%) |
Apr 17, 2003 | 6.616 | 6.768 | 6.609 | 6.695 | 4,506,819 | +0.02(+0.30%) |
Apr 16, 2003 | 6.774 | 6.965 | 6.642 | 6.675 | 6,051,390 | +0.03(+0.40%) |
Apr 15, 2003 | 6.589 | 6.827 | 6.497 | 6.649 | 10,926,766 | +0.06(+0.90%) |
Apr 14, 2003 | 6.392 | 6.695 | 6.392 | 6.589 | 2,592,023 | +0.19(+2.99%) |
Apr 11, 2003 | 6.530 | 6.662 | 6.326 | 6.398 | 6,053,967 | -0.08(-1.22%) |
Apr 10, 2003 | 6.418 | 6.497 | 6.326 | 6.477 | 3,709,973 | +0.15(+2.29%) |
Apr 09, 2003 | 6.504 | 6.570 | 6.326 | 6.332 | 3,756,668 | -0.13(-1.94%) |
Apr 08, 2003 | 6.596 | 6.629 | 6.451 | 6.457 | 5,036,836 | -0.14(-2.10%) |
Apr 07, 2003 | 6.794 | 6.860 | 6.589 | 6.596 | 6,023,039 | +0.10(+1.52%) |
Apr 04, 2003 | 6.675 | 6.695 | 6.477 | 6.497 | 5,567,461 | -0.18(-2.67%) |
Apr 03, 2003 | 6.438 | 6.820 | 6.411 | 6.675 | 12,054,873 | +0.24(+3.69%) |
Apr 02, 2003 | 6.299 | 6.490 | 6.286 | 6.438 | 8,094,445 | +0.30(+4.95%) |
Apr 01, 2003 | 6.167 | 6.240 | 6.062 | 6.134 | 4,297,298 | +0.00(+0.00%) |
Mar 31, 2003 | 6.180 | 6.293 | 6.108 | 6.134 | 4,322,768 | -0.15(-2.31%) |
Mar 28, 2003 | 6.273 | 6.550 | 6.207 | 6.279 | 6,536,077 | +0.01(+0.21%) |
Mar 27, 2003 | 6.266 | 6.385 | 6.213 | 6.266 | 7,040,322 | -0.13(-2.06%) |
Mar 26, 2003 | 6.451 | 6.490 | 6.227 | 6.398 | 5,171,615 | -0.05(-0.72%) |
Mar 25, 2003 | 6.365 | 6.563 | 6.233 | 6.444 | 11,978,311 | +0.22(+3.61%) |
Mar 24, 2003 | 6.431 | 6.477 | 6.187 | 6.220 | 7,381,741 | -0.33(-5.04%) |
Mar 21, 2003 | 6.431 | 6.603 | 6.293 | 6.550 | 6,452,997 | +0.26(+4.20%) |
Mar 20, 2003 | 6.068 | 6.352 | 5.963 | 6.286 | 8,355,967 | +0.18(+3.03%) |
Mar 19, 2003 | 5.870 | 6.101 | 5.837 | 6.101 | 106,124 | +0.18(+3.12%) |
Mar 18, 2003 | 6.134 | 6.134 | 5.870 | 5.917 | 7,332,317 | -0.09(-1.43%) |
Mar 17, 2003 | 5.686 | 6.002 | 5.613 | 6.002 | 9,337,167 | +0.27(+4.72%) |
Mar 14, 2003 | 5.620 | 5.739 | 5.508 | 5.732 | 8,577,920 | +0.15(+2.72%) |
Mar 13, 2003 | 5.673 | 5.725 | 5.521 | 5.580 | 17,160,538 | +0.02(+0.36%) |
Mar 12, 2003 | 5.204 | 5.593 | 5.204 | 5.560 | 18,808,354 | +0.28(+5.24%) |
Mar 11, 2003 | 5.250 | 5.369 | 5.151 | 5.283 | 59,039,676 | +0.00(+0.00%) |
Mar 10, 2003 | 5.244 | 5.336 | 5.013 | 5.283 | 33,030,752 | -0.29(-5.21%) |
Mar 07, 2003 | 4.749 | 5.771 | 4.749 | 5.574 | 14,336,102 | -0.09(-1.63%) |
Mar 06, 2003 | 5.936 | 5.936 | 5.554 | 5.666 | 3,964,521 | -0.27(-4.56%) |
Mar 05, 2003 | 6.095 | 6.187 | 5.877 | 5.936 | 4,649,632 | -0.17(-2.81%) |
Mar 04, 2003 | 6.312 | 6.332 | 6.095 | 6.108 | 1,951,332 | -0.17(-2.73%) |