Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.392 | 9.543 | 9.392 | 9.543 | 4,297,529 | +0.15(+1.61%) |
May 29, 2003 | 9.569 | 9.675 | 9.328 | 9.392 | 4,230,148 | -0.21(-2.21%) |
May 28, 2003 | 9.675 | 9.694 | 9.585 | 9.604 | 5,187,038 | -0.08(-0.85%) |
May 27, 2003 | 9.498 | 9.791 | 9.498 | 9.687 | 7,117,345 | +0.12(+1.21%) |
May 23, 2003 | 9.286 | 9.670 | 9.274 | 9.571 | 12,625,183 | +0.34(+3.73%) |
May 22, 2003 | 9.189 | 9.255 | 9.184 | 9.227 | 8,953,573 | +0.04(+0.41%) |
May 21, 2003 | 9.168 | 9.212 | 9.144 | 9.189 | 9,836,726 | -0.01(-0.08%) |
May 20, 2003 | 9.203 | 9.262 | 9.168 | 9.196 | 6,840,618 | -0.01(-0.08%) |
May 19, 2003 | 9.238 | 9.267 | 9.156 | 9.203 | 7,051,659 | -0.06(-0.61%) |
May 16, 2003 | 9.191 | 9.309 | 9.163 | 9.260 | 25,011,778 | +0.18(+2.00%) |
May 15, 2003 | 8.613 | 9.215 | 8.613 | 9.078 | 18,961,506 | +0.31(+3.50%) |
May 14, 2003 | 8.766 | 8.816 | 8.672 | 8.771 | 4,419,577 | -0.00(-0.05%) |
May 13, 2003 | 8.778 | 8.811 | 8.750 | 8.776 | 3,100,780 | +0.00(+0.00%) |
May 12, 2003 | 8.707 | 8.783 | 8.667 | 8.776 | 2,513,848 | +0.08(+0.92%) |
May 09, 2003 | 8.707 | 8.719 | 8.670 | 8.696 | 2,513,425 | +0.02(+0.27%) |
May 08, 2003 | 8.684 | 8.719 | 8.648 | 8.672 | 3,076,625 | -0.02(-0.22%) |
May 07, 2003 | 8.589 | 8.703 | 8.589 | 8.691 | 3,776,706 | +0.09(+1.07%) |
May 06, 2003 | 8.613 | 8.674 | 8.566 | 8.599 | 2,911,352 | +0.01(+0.08%) |
May 05, 2003 | 8.495 | 8.632 | 8.460 | 8.592 | 4,865,814 | +0.19(+2.28%) |
May 02, 2003 | 8.368 | 8.401 | 8.290 | 8.401 | 4,647,993 | +0.04(+0.42%) |
May 01, 2003 | 8.542 | 8.542 | 8.330 | 8.365 | 3,545,323 | -0.18(-2.07%) |
Apr 30, 2003 | 8.556 | 8.601 | 8.448 | 8.542 | 3,680,508 | -0.04(-0.41%) |
Apr 29, 2003 | 8.814 | 8.814 | 8.554 | 8.578 | 4,885,732 | -0.23(-2.57%) |
Apr 28, 2003 | 8.660 | 8.821 | 8.660 | 8.804 | 1,185,306 | +0.16(+1.83%) |
Apr 25, 2003 | 8.792 | 8.792 | 8.632 | 8.646 | 1,683,244 | -0.13(-1.43%) |
Apr 24, 2003 | 8.648 | 8.797 | 8.637 | 8.771 | 2,358,746 | +0.13(+1.56%) |
Apr 23, 2003 | 8.592 | 8.663 | 8.471 | 8.637 | 1,641,714 | +0.04(+0.52%) |
Apr 22, 2003 | 8.412 | 8.618 | 8.412 | 8.592 | 2,037,522 | +0.04(+0.50%) |
Apr 21, 2003 | 8.578 | 8.601 | 8.519 | 8.549 | 1,175,559 | +0.01(+0.08%) |
Apr 17, 2003 | 8.545 | 8.601 | 8.483 | 8.542 | 1,475,593 | +0.02(+0.22%) |
Apr 16, 2003 | 8.611 | 8.611 | 8.488 | 8.523 | 1,575,181 | -0.07(-0.77%) |
Apr 15, 2003 | 8.436 | 8.613 | 8.412 | 8.589 | 2,708,362 | +0.15(+1.82%) |
Apr 14, 2003 | 8.361 | 8.438 | 8.337 | 8.436 | 1,200,562 | +0.13(+1.62%) |
Apr 11, 2003 | 8.471 | 8.471 | 8.302 | 8.302 | 2,642,253 | -0.15(-1.73%) |
Apr 10, 2003 | 8.483 | 8.504 | 8.405 | 8.448 | 2,076,510 | +0.03(+0.34%) |
Apr 09, 2003 | 8.389 | 8.542 | 8.377 | 8.420 | 1,855,298 | +0.03(+0.39%) |
Apr 08, 2003 | 8.401 | 8.481 | 8.351 | 8.386 | 1,302,692 | -0.00(-0.03%) |
Apr 07, 2003 | 8.613 | 8.667 | 8.379 | 8.389 | 1,823,515 | -0.10(-1.22%) |
Apr 04, 2003 | 8.271 | 8.495 | 8.268 | 8.493 | 1,880,725 | +0.21(+2.54%) |
Apr 03, 2003 | 8.410 | 8.424 | 8.271 | 8.283 | 1,895,981 | -0.10(-1.21%) |
Apr 02, 2003 | 8.519 | 8.549 | 8.384 | 8.384 | 2,014,215 | -0.07(-0.78%) |
Apr 01, 2003 | 8.448 | 8.493 | 8.353 | 8.450 | 1,770,542 | +0.05(+0.56%) |
Mar 31, 2003 | 8.339 | 8.493 | 8.243 | 8.403 | 3,632,621 | +0.06(+0.74%) |
Mar 28, 2003 | 8.313 | 8.375 | 8.302 | 8.342 | 1,348,884 | +0.01(+0.08%) |
Mar 27, 2003 | 8.252 | 8.363 | 8.136 | 8.335 | 2,109,565 | +0.08(+1.00%) |
Mar 26, 2003 | 8.259 | 8.356 | 8.165 | 8.252 | 3,869,937 | +0.00(+0.00%) |
Mar 25, 2003 | 8.448 | 8.554 | 8.212 | 8.252 | 9,244,709 | -0.21(-2.45%) |
Mar 24, 2003 | 8.601 | 8.601 | 8.389 | 8.460 | 1,639,171 | -0.17(-1.92%) |
Mar 21, 2003 | 8.578 | 8.625 | 8.502 | 8.625 | 2,163,808 | +0.09(+1.11%) |
Mar 20, 2003 | 8.436 | 8.545 | 8.436 | 8.530 | 2,105,327 | -0.02(-0.28%) |
Mar 19, 2003 | 8.434 | 8.582 | 8.401 | 8.554 | 1,961,666 | +0.14(+1.71%) |
Mar 18, 2003 | 8.424 | 8.434 | 8.325 | 8.410 | 2,250,259 | +0.04(+0.54%) |
Mar 17, 2003 | 8.318 | 8.384 | 8.297 | 8.365 | 3,359,709 | +0.05(+0.57%) |
Mar 14, 2003 | 8.302 | 8.353 | 8.271 | 8.318 | 3,871,208 | +0.05(+0.57%) |
Mar 13, 2003 | 8.188 | 8.271 | 8.141 | 8.271 | 2,433,331 | +0.14(+1.74%) |
Mar 12, 2003 | 8.073 | 8.141 | 8.004 | 8.129 | 2,225,680 | +0.06(+0.70%) |
Mar 11, 2003 | 8.188 | 8.261 | 8.061 | 8.073 | 1,901,914 | -0.05(-0.67%) |
Mar 10, 2003 | 8.259 | 8.306 | 8.087 | 8.127 | 1,225,988 | -0.15(-1.82%) |
Mar 07, 2003 | 8.212 | 8.353 | 8.212 | 8.278 | 1,540,007 | -0.04(-0.45%) |
Mar 06, 2003 | 8.306 | 8.342 | 8.212 | 8.316 | 1,587,047 | -0.09(-1.09%) |
Mar 05, 2003 | 8.259 | 8.408 | 8.259 | 8.408 | 1,274,723 | +0.13(+1.63%) |
Mar 04, 2003 | 8.377 | 8.405 | 8.202 | 8.273 | 2,478,675 | -0.06(-0.68%) |