Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.907 | 10.06 | 9.903 | 9.990 | 13,352,303 | +0.11(+1.10%) |
May 29, 2003 | 9.978 | 9.995 | 9.845 | 9.882 | 10,858,155 | -0.06(-0.62%) |
May 28, 2003 | 9.751 | 10.03 | 9.751 | 9.944 | 16,529,901 | -0.01(-0.06%) |
May 27, 2003 | 9.647 | 10.06 | 9.621 | 9.950 | 23,174,810 | +0.31(+3.24%) |
May 23, 2003 | 9.499 | 9.714 | 9.467 | 9.637 | 14,259,072 | +0.14(+1.45%) |
May 22, 2003 | 9.499 | 9.562 | 9.452 | 9.499 | 12,299,613 | -0.04(-0.37%) |
May 21, 2003 | 9.389 | 9.543 | 9.310 | 9.534 | 17,052,518 | +0.15(+1.54%) |
May 20, 2003 | 9.379 | 9.424 | 9.323 | 9.389 | 9,087,576 | +0.05(+0.54%) |
May 19, 2003 | 9.414 | 9.450 | 9.338 | 9.338 | 7,745,883 | -0.14(-1.47%) |
May 16, 2003 | 9.455 | 9.537 | 9.431 | 9.478 | 9,666,999 | +0.02(+0.25%) |
May 15, 2003 | 9.452 | 9.524 | 9.407 | 9.454 | 11,313,670 | -0.10(-1.02%) |
May 14, 2003 | 9.738 | 9.738 | 9.500 | 9.551 | 19,652,468 | -0.12(-1.21%) |
May 13, 2003 | 9.612 | 9.757 | 9.578 | 9.668 | 10,706,553 | +0.06(+0.59%) |
May 12, 2003 | 9.520 | 9.659 | 9.471 | 9.612 | 10,491,755 | +0.10(+1.04%) |
May 09, 2003 | 9.483 | 9.531 | 9.407 | 9.513 | 10,204,883 | +0.03(+0.31%) |
May 08, 2003 | 9.388 | 9.524 | 9.345 | 9.483 | 9,381,903 | +0.10(+1.04%) |
May 07, 2003 | 9.460 | 9.460 | 9.344 | 9.386 | 11,951,675 | -0.07(-0.79%) |
May 06, 2003 | 9.464 | 9.576 | 9.423 | 9.461 | 16,325,754 | +0.00(+0.00%) |
May 05, 2003 | 9.295 | 9.492 | 9.261 | 9.461 | 21,167,774 | +0.26(+2.80%) |
May 02, 2003 | 8.999 | 9.238 | 8.986 | 9.203 | 20,405,860 | +0.33(+3.73%) |
May 01, 2003 | 8.893 | 8.930 | 8.750 | 8.872 | 16,988,966 | +0.03(+0.30%) |
Apr 30, 2003 | 8.872 | 8.920 | 8.817 | 8.846 | 17,232,878 | -0.05(-0.62%) |
Apr 29, 2003 | 8.909 | 8.986 | 8.869 | 8.900 | 12,857,734 | -0.08(-0.94%) |
Apr 28, 2003 | 8.933 | 9.084 | 8.872 | 8.985 | 8,863,546 | +0.06(+0.63%) |
Apr 25, 2003 | 8.971 | 8.978 | 8.805 | 8.929 | 12,269,079 | -0.10(-1.06%) |
Apr 24, 2003 | 9.034 | 9.126 | 9.015 | 9.024 | 10,416,486 | -0.11(-1.23%) |
Apr 23, 2003 | 9.140 | 9.158 | 9.002 | 9.137 | 13,440,708 | -0.04(-0.43%) |
Apr 22, 2003 | 9.109 | 9.205 | 9.006 | 9.176 | 11,986,468 | +0.07(+0.74%) |
Apr 21, 2003 | 9.074 | 9.109 | 9.006 | 9.109 | 9,609,483 | +0.09(+0.98%) |
Apr 17, 2003 | 8.936 | 9.024 | 8.936 | 9.020 | 8,073,229 | +0.08(+0.87%) |
Apr 16, 2003 | 9.069 | 9.069 | 8.913 | 8.943 | 10,175,415 | -0.07(-0.83%) |
Apr 15, 2003 | 8.992 | 9.036 | 8.922 | 9.017 | 10,178,965 | +0.02(+0.17%) |
Apr 14, 2003 | 8.953 | 9.072 | 8.937 | 9.002 | 7,972,398 | +0.05(+0.57%) |
Apr 11, 2003 | 9.007 | 9.038 | 8.907 | 8.951 | 9,496,226 | -0.07(-0.81%) |
Apr 10, 2003 | 9.034 | 9.051 | 8.955 | 9.024 | 7,053,203 | -0.02(-0.19%) |
Apr 09, 2003 | 9.105 | 9.192 | 9.013 | 9.041 | 9,795,168 | +0.00(+0.00%) |
Apr 08, 2003 | 9.027 | 9.086 | 8.998 | 9.041 | 9,646,052 | -0.03(-0.31%) |
Apr 07, 2003 | 9.260 | 9.268 | 9.055 | 9.069 | 13,521,302 | -0.08(-0.83%) |
Apr 04, 2003 | 9.119 | 9.147 | 9.057 | 9.145 | 9,719,900 | +0.08(+0.84%) |
Apr 03, 2003 | 9.119 | 9.195 | 9.041 | 9.069 | 12,468,966 | -0.10(-1.04%) |
Apr 02, 2003 | 9.275 | 9.288 | 9.138 | 9.165 | 8,996,686 | -0.06(-0.63%) |
Apr 01, 2003 | 9.127 | 9.255 | 9.119 | 9.223 | 9,900,615 | +0.12(+1.30%) |
Mar 31, 2003 | 9.126 | 9.184 | 9.055 | 9.105 | 13,297,272 | -0.08(-0.92%) |
Mar 28, 2003 | 9.154 | 9.260 | 9.147 | 9.189 | 9,781,322 | +0.01(+0.08%) |
Mar 27, 2003 | 9.182 | 9.278 | 9.126 | 9.182 | 11,919,721 | -0.08(-0.91%) |
Mar 26, 2003 | 9.330 | 9.345 | 9.238 | 9.267 | 12,902,114 | -0.03(-0.33%) |
Mar 25, 2003 | 9.186 | 9.330 | 9.169 | 9.298 | 12,388,727 | +0.15(+1.60%) |
Mar 24, 2003 | 9.231 | 9.283 | 9.112 | 9.151 | 11,125,499 | -0.14(-1.55%) |
Mar 21, 2003 | 9.386 | 9.386 | 9.247 | 9.295 | 18,866,412 | +0.03(+0.30%) |
Mar 20, 2003 | 9.271 | 9.357 | 9.202 | 9.267 | 14,656,716 | -0.00(-0.05%) |
Mar 19, 2003 | 9.253 | 9.309 | 9.205 | 9.271 | 15,139,569 | +0.03(+0.30%) |
Mar 18, 2003 | 9.113 | 9.267 | 9.022 | 9.243 | 14,447,243 | +0.13(+1.42%) |
Mar 17, 2003 | 8.957 | 9.175 | 8.957 | 9.113 | 14,348,542 | +0.07(+0.81%) |
Mar 14, 2003 | 8.988 | 9.048 | 8.893 | 9.040 | 11,811,789 | +0.07(+0.83%) |
Mar 13, 2003 | 9.034 | 9.034 | 8.919 | 8.965 | 12,607,786 | +0.09(+0.97%) |
Mar 12, 2003 | 8.976 | 8.976 | 8.689 | 8.879 | 16,585,997 | -0.10(-1.08%) |
Mar 11, 2003 | 9.091 | 9.106 | 8.950 | 8.976 | 10,367,136 | -0.02(-0.25%) |
Mar 10, 2003 | 9.182 | 9.212 | 8.982 | 8.999 | 12,328,726 | -0.19(-2.08%) |
Mar 07, 2003 | 9.126 | 9.255 | 9.051 | 9.191 | 13,350,883 | -0.02(-0.18%) |
Mar 06, 2003 | 9.289 | 9.299 | 9.157 | 9.207 | 13,185,790 | -0.08(-0.86%) |
Mar 05, 2003 | 9.126 | 9.288 | 9.102 | 9.288 | 12,526,838 | +0.18(+2.01%) |
Mar 04, 2003 | 9.112 | 9.144 | 9.081 | 9.105 | 7,838,194 | +0.02(+0.17%) |