Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.05 | 10.32 | 10.01 | 10.30 | 6,800,853 | +0.33(+3.27%) |
May 29, 2003 | 10.20 | 10.20 | 9.928 | 9.975 | 7,209,109 | -0.21(-2.04%) |
May 28, 2003 | 10.34 | 10.39 | 10.17 | 10.18 | 5,267,973 | -0.14(-1.38%) |
May 27, 2003 | 10.11 | 10.38 | 10.09 | 10.33 | 5,036,330 | +0.21(+2.12%) |
May 23, 2003 | 10.03 | 10.20 | 10.00 | 10.11 | 3,122,070 | +0.08(+0.78%) |
May 22, 2003 | 9.923 | 10.09 | 9.786 | 10.03 | 7,597,208 | +0.12(+1.25%) |
May 21, 2003 | 9.442 | 9.920 | 9.420 | 9.909 | 8,085,451 | +0.48(+5.04%) |
May 20, 2003 | 9.525 | 9.578 | 9.386 | 9.434 | 3,788,845 | -0.08(-0.79%) |
May 19, 2003 | 9.659 | 9.689 | 9.509 | 9.509 | 3,221,574 | -0.15(-1.55%) |
May 16, 2003 | 9.673 | 9.689 | 9.587 | 9.659 | 3,038,563 | -0.04(-0.39%) |
May 15, 2003 | 9.553 | 9.697 | 9.553 | 9.697 | 4,942,904 | +0.14(+1.50%) |
May 14, 2003 | 9.458 | 9.586 | 9.409 | 9.553 | 4,655,269 | +0.10(+1.01%) |
May 13, 2003 | 9.342 | 9.487 | 9.306 | 9.458 | 3,187,660 | +0.12(+1.24%) |
May 12, 2003 | 9.267 | 9.462 | 9.267 | 9.342 | 5,410,031 | +0.03(+0.29%) |
May 09, 2003 | 9.044 | 9.330 | 9.042 | 9.316 | 6,655,276 | +0.28(+3.04%) |
May 08, 2003 | 8.955 | 9.087 | 8.892 | 9.040 | 4,073,281 | +0.07(+0.78%) |
May 07, 2003 | 8.944 | 9.139 | 8.942 | 8.970 | 7,542,816 | +0.03(+0.30%) |
May 06, 2003 | 9.186 | 9.225 | 8.792 | 8.944 | 8,844,692 | -0.25(-2.69%) |
May 05, 2003 | 9.158 | 9.219 | 9.072 | 9.191 | 3,577,998 | +0.09(+1.03%) |
May 02, 2003 | 8.978 | 9.159 | 8.978 | 9.097 | 4,664,548 | +0.15(+1.68%) |
Apr 30, 2003 | 8.901 | 9.025 | 8.901 | 8.947 | 8,642,804 | +0.05(+0.51%) |
Apr 29, 2003 | 9.111 | 9.111 | 8.861 | 8.901 | 8,486,349 | -0.26(-2.83%) |
Apr 28, 2003 | 9.212 | 9.267 | 9.134 | 9.161 | 5,397,553 | -0.02(-0.17%) |
Apr 25, 2003 | 9.383 | 9.383 | 9.175 | 9.176 | 8,346,530 | -0.36(-3.78%) |
Apr 24, 2003 | 9.587 | 9.689 | 9.517 | 9.537 | 3,794,924 | -0.04(-0.44%) |
Apr 23, 2003 | 9.689 | 9.722 | 9.564 | 9.580 | 4,180,464 | -0.11(-1.11%) |
Apr 22, 2003 | 9.616 | 9.737 | 9.537 | 9.687 | 3,708,858 | +0.07(+0.76%) |
Apr 21, 2003 | 9.570 | 9.642 | 9.428 | 9.614 | 4,699,423 | +0.14(+1.45%) |
Apr 17, 2003 | 9.183 | 9.492 | 9.183 | 9.476 | 3,489,372 | +0.24(+2.55%) |
Apr 16, 2003 | 9.351 | 9.351 | 9.189 | 9.241 | 4,001,612 | -0.11(-1.19%) |
Apr 15, 2003 | 9.398 | 9.422 | 9.256 | 9.351 | 4,460,100 | -0.06(-0.66%) |
Apr 14, 2003 | 9.469 | 9.544 | 9.408 | 9.414 | 3,543,124 | -0.09(-0.95%) |
Apr 11, 2003 | 9.470 | 9.523 | 9.314 | 9.505 | 3,595,276 | +0.03(+0.36%) |
Apr 10, 2003 | 9.311 | 9.492 | 9.311 | 9.470 | 5,309,887 | +0.18(+1.90%) |
Apr 09, 2003 | 9.234 | 9.339 | 9.192 | 9.294 | 5,026,091 | +0.10(+1.05%) |
Apr 08, 2003 | 9.316 | 9.316 | 9.148 | 9.197 | 5,055,847 | -0.15(-1.61%) |
Apr 07, 2003 | 9.542 | 9.542 | 9.319 | 9.347 | 4,647,271 | -0.20(-2.06%) |
Apr 04, 2003 | 9.487 | 9.564 | 9.444 | 9.544 | 4,095,997 | +0.10(+1.01%) |
Apr 03, 2003 | 9.581 | 9.595 | 9.423 | 9.448 | 3,200,458 | -0.13(-1.39%) |
Apr 02, 2003 | 9.698 | 9.698 | 9.470 | 9.581 | 3,797,804 | -0.12(-1.21%) |
Apr 01, 2003 | 9.634 | 9.705 | 9.612 | 9.698 | 3,086,235 | +0.05(+0.52%) |
Mar 31, 2003 | 9.411 | 9.792 | 9.411 | 9.648 | 5,171,348 | -0.10(-1.06%) |
Mar 28, 2003 | 9.572 | 9.756 | 9.572 | 9.752 | 4,475,778 | +0.20(+2.08%) |
Mar 27, 2003 | 9.376 | 9.625 | 9.350 | 9.553 | 3,593,676 | +0.18(+1.88%) |
Mar 26, 2003 | 9.451 | 9.451 | 9.331 | 9.376 | 16,285,445 | -0.08(-0.79%) |
Mar 25, 2003 | 9.394 | 9.586 | 9.394 | 9.451 | 3,657,666 | +0.06(+0.62%) |
Mar 24, 2003 | 9.275 | 9.586 | 9.275 | 9.394 | 4,087,998 | -0.08(-0.89%) |
Mar 21, 2003 | 9.803 | 9.803 | 9.448 | 9.478 | 7,219,027 | -0.26(-2.63%) |
Mar 20, 2003 | 9.536 | 9.747 | 9.458 | 9.734 | 5,926,750 | +0.20(+2.08%) |
Mar 19, 2003 | 9.533 | 9.634 | 9.464 | 9.536 | 4,190,702 | +0.00(+0.03%) |
Mar 18, 2003 | 9.339 | 9.553 | 9.142 | 9.533 | 8,693,036 | +0.19(+2.08%) |
Mar 17, 2003 | 9.476 | 9.533 | 9.217 | 9.339 | 6,876,041 | -0.09(-0.96%) |
Mar 14, 2003 | 9.384 | 9.522 | 9.306 | 9.430 | 6,249,259 | -0.02(-0.20%) |
Mar 13, 2003 | 9.689 | 9.689 | 9.372 | 9.448 | 6,151,355 | -0.15(-1.53%) |
Mar 12, 2003 | 9.817 | 9.817 | 9.494 | 9.595 | 8,025,941 | -0.22(-2.26%) |
Mar 11, 2003 | 9.938 | 9.986 | 9.783 | 9.817 | 5,881,317 | -0.13(-1.30%) |
Mar 10, 2003 | 10.00 | 10.09 | 9.897 | 9.947 | 5,804,529 | +0.04(+0.42%) |
Mar 07, 2003 | 9.912 | 9.941 | 9.792 | 9.905 | 4,585,680 | -0.01(-0.06%) |
Mar 06, 2003 | 9.740 | 9.921 | 9.722 | 9.911 | 4,182,543 | +0.15(+1.57%) |
Mar 05, 2003 | 9.704 | 9.821 | 9.677 | 9.757 | 4,742,232 | +0.08(+0.86%) |
Mar 04, 2003 | 9.772 | 9.772 | 9.655 | 9.674 | 4,838,649 | -0.10(-0.99%) |