Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.036 | 9.150 | 9.017 | 9.056 | 2,324,249 | +0.02(+0.25%) |
May 29, 2003 | 9.047 | 9.159 | 8.882 | 9.034 | 2,334,916 | -0.01(-0.17%) |
May 28, 2003 | 9.128 | 9.291 | 9.000 | 9.049 | 3,898,904 | -0.08(-0.84%) |
May 27, 2003 | 8.614 | 9.189 | 8.608 | 9.126 | 4,960,763 | +0.61(+7.20%) |
May 23, 2003 | 8.282 | 8.576 | 8.231 | 8.513 | 2,869,579 | +0.22(+2.67%) |
May 22, 2003 | 8.143 | 8.295 | 8.029 | 8.291 | 1,683,987 | +0.15(+1.89%) |
May 21, 2003 | 7.929 | 8.138 | 7.918 | 8.138 | 1,898,919 | +0.17(+2.12%) |
May 20, 2003 | 7.847 | 8.074 | 7.847 | 7.969 | 2,053,051 | +0.08(+1.02%) |
May 19, 2003 | 8.147 | 8.173 | 7.873 | 7.888 | 2,518,648 | -0.32(-3.93%) |
May 16, 2003 | 8.094 | 8.273 | 8.072 | 8.211 | 3,028,511 | +0.07(+0.83%) |
May 15, 2003 | 8.265 | 8.286 | 7.969 | 8.143 | 11,935,113 | -0.32(-3.75%) |
May 14, 2003 | 8.608 | 8.616 | 8.411 | 8.460 | 2,715,713 | -0.14(-1.64%) |
May 13, 2003 | 8.756 | 8.784 | 8.529 | 8.601 | 3,087,710 | -0.20(-2.30%) |
May 12, 2003 | 8.462 | 8.833 | 8.438 | 8.803 | 3,470,641 | +0.36(+4.22%) |
May 09, 2003 | 8.211 | 8.466 | 8.211 | 8.447 | 2,453,848 | +0.27(+3.30%) |
May 08, 2003 | 8.081 | 8.203 | 8.064 | 8.177 | 1,842,386 | +0.05(+0.55%) |
May 07, 2003 | 8.147 | 8.229 | 8.087 | 8.132 | 2,054,385 | -0.12(-1.43%) |
May 06, 2003 | 8.259 | 8.381 | 8.213 | 8.250 | 1,942,919 | -0.01(-0.07%) |
May 05, 2003 | 8.194 | 8.469 | 8.173 | 8.256 | 3,159,977 | +0.07(+0.87%) |
May 02, 2003 | 7.779 | 8.201 | 7.772 | 8.184 | 3,565,040 | +0.59(+7.83%) |
Apr 30, 2003 | 7.631 | 7.712 | 7.562 | 7.590 | 1,593,321 | -0.04(-0.54%) |
Apr 29, 2003 | 7.406 | 7.727 | 7.404 | 7.631 | 2,414,649 | +0.21(+2.86%) |
Apr 28, 2003 | 7.320 | 7.457 | 7.284 | 7.419 | 1,172,524 | +0.11(+1.46%) |
Apr 25, 2003 | 7.463 | 7.464 | 7.277 | 7.313 | 1,441,856 | -0.18(-2.45%) |
Apr 24, 2003 | 7.408 | 7.583 | 7.378 | 7.496 | 1,431,989 | +0.01(+0.10%) |
Apr 23, 2003 | 7.564 | 7.579 | 7.466 | 7.489 | 2,037,585 | -0.14(-1.87%) |
Apr 22, 2003 | 7.536 | 7.684 | 7.416 | 7.631 | 2,538,648 | +0.12(+1.62%) |
Apr 21, 2003 | 7.549 | 7.592 | 7.406 | 7.509 | 2,428,249 | -0.07(-0.87%) |
Apr 17, 2003 | 7.453 | 7.590 | 7.380 | 7.575 | 2,361,582 | +0.17(+2.28%) |
Apr 16, 2003 | 7.331 | 7.496 | 7.313 | 7.406 | 3,569,040 | +0.20(+2.81%) |
Apr 15, 2003 | 7.041 | 7.344 | 6.806 | 7.204 | 7,848,209 | +0.11(+1.48%) |
Apr 14, 2003 | 6.758 | 7.116 | 6.758 | 7.099 | 2,945,311 | +0.31(+4.64%) |
Apr 11, 2003 | 6.806 | 6.906 | 6.703 | 6.784 | 947,993 | +0.02(+0.31%) |
Apr 10, 2003 | 6.771 | 6.784 | 6.609 | 6.763 | 1,782,920 | -0.02(-0.30%) |
Apr 09, 2003 | 6.992 | 7.050 | 6.748 | 6.784 | 1,582,921 | -0.25(-3.49%) |
Apr 08, 2003 | 7.095 | 7.104 | 6.990 | 7.029 | 698,394 | -0.11(-1.47%) |
Apr 07, 2003 | 7.294 | 7.358 | 7.103 | 7.134 | 1,094,925 | +0.05(+0.69%) |
Apr 04, 2003 | 7.200 | 7.241 | 7.059 | 7.086 | 810,127 | -0.12(-1.72%) |
Apr 03, 2003 | 7.434 | 7.434 | 6.998 | 7.209 | 2,994,111 | -0.19(-2.53%) |
Apr 02, 2003 | 7.059 | 7.463 | 7.059 | 7.397 | 3,289,842 | +0.47(+6.77%) |
Apr 01, 2003 | 6.788 | 6.934 | 6.714 | 6.928 | 1,676,521 | +0.20(+2.90%) |
Mar 31, 2003 | 6.923 | 6.923 | 6.718 | 6.733 | 1,245,212 | -0.22(-3.21%) |
Mar 28, 2003 | 6.945 | 7.074 | 6.921 | 6.956 | 1,235,319 | +0.01(+0.08%) |
Mar 27, 2003 | 6.947 | 7.028 | 6.819 | 6.951 | 1,251,222 | -0.04(-0.51%) |
Mar 26, 2003 | 7.013 | 7.067 | 6.891 | 6.986 | 1,362,147 | +0.05(+0.70%) |
Mar 25, 2003 | 6.844 | 7.026 | 6.818 | 6.938 | 1,236,967 | +0.06(+0.87%) |
Mar 24, 2003 | 7.013 | 7.078 | 6.789 | 6.878 | 2,159,771 | -0.27(-3.83%) |
Mar 21, 2003 | 6.941 | 7.151 | 6.906 | 7.151 | 3,557,763 | +0.25(+3.64%) |
Mar 20, 2003 | 6.441 | 6.938 | 6.414 | 6.900 | 5,132,586 | +0.52(+8.11%) |
Mar 19, 2003 | 6.394 | 6.488 | 6.334 | 6.383 | 2,479,579 | -0.01(-0.18%) |
Mar 18, 2003 | 6.368 | 6.506 | 6.225 | 6.394 | 4,340,221 | +0.16(+2.49%) |
Mar 17, 2003 | 5.822 | 6.238 | 5.816 | 6.238 | 1,355,299 | +0.34(+5.82%) |
Mar 14, 2003 | 5.899 | 6.105 | 5.876 | 5.895 | 1,191,988 | -0.01(-0.22%) |
Mar 13, 2003 | 5.588 | 5.923 | 5.580 | 5.908 | 1,794,386 | +0.37(+6.60%) |
Mar 12, 2003 | 5.646 | 5.738 | 5.400 | 5.543 | 3,155,617 | -0.13(-2.31%) |
Mar 11, 2003 | 5.783 | 5.906 | 5.644 | 5.674 | 1,554,388 | -0.16(-2.79%) |
Mar 10, 2003 | 5.874 | 5.918 | 5.769 | 5.837 | 727,728 | -0.06(-1.02%) |
Mar 07, 2003 | 5.681 | 5.910 | 5.653 | 5.897 | 1,248,790 | +0.11(+1.85%) |
Mar 06, 2003 | 5.766 | 5.801 | 5.625 | 5.790 | 1,798,386 | -0.04(-0.61%) |
Mar 05, 2003 | 5.824 | 5.904 | 5.756 | 5.826 | 1,115,458 | -0.03(-0.58%) |
Mar 04, 2003 | 5.766 | 5.934 | 5.644 | 5.859 | 2,264,250 | +0.06(+0.97%) |