Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.037 | 9.152 | 9.019 | 9.058 | 2,323,830 | +0.02(+0.25%) |
May 29, 2003 | 9.049 | 9.161 | 8.884 | 9.035 | 2,334,494 | -0.01(-0.17%) |
May 28, 2003 | 9.129 | 9.292 | 9.002 | 9.050 | 3,898,201 | -0.08(-0.84%) |
May 27, 2003 | 8.615 | 9.191 | 8.610 | 9.127 | 4,959,868 | +0.61(+7.20%) |
May 23, 2003 | 8.283 | 8.578 | 8.233 | 8.514 | 2,869,061 | +0.22(+2.67%) |
May 22, 2003 | 8.145 | 8.297 | 8.030 | 8.293 | 1,683,683 | +0.15(+1.89%) |
May 21, 2003 | 7.931 | 8.139 | 7.920 | 8.139 | 1,898,576 | +0.17(+2.12%) |
May 20, 2003 | 7.848 | 8.075 | 7.848 | 7.970 | 2,052,681 | +0.08(+1.02%) |
May 19, 2003 | 8.148 | 8.175 | 7.875 | 7.890 | 2,518,193 | -0.32(-3.93%) |
May 16, 2003 | 8.096 | 8.274 | 8.073 | 8.212 | 3,027,964 | +0.07(+0.83%) |
May 15, 2003 | 8.267 | 8.287 | 7.970 | 8.145 | 11,932,958 | -0.32(-3.75%) |
May 14, 2003 | 8.610 | 8.617 | 8.413 | 8.462 | 2,715,223 | -0.14(-1.64%) |
May 13, 2003 | 8.758 | 8.786 | 8.531 | 8.602 | 3,087,153 | -0.20(-2.30%) |
May 12, 2003 | 8.463 | 8.835 | 8.439 | 8.805 | 3,470,014 | +0.36(+4.22%) |
May 09, 2003 | 8.212 | 8.467 | 8.212 | 8.448 | 2,453,405 | +0.27(+3.30%) |
May 08, 2003 | 8.083 | 8.205 | 8.066 | 8.178 | 1,842,053 | +0.05(+0.55%) |
May 07, 2003 | 8.148 | 8.231 | 8.088 | 8.133 | 2,054,014 | -0.12(-1.43%) |
May 06, 2003 | 8.261 | 8.383 | 8.214 | 8.252 | 1,942,568 | -0.01(-0.07%) |
May 05, 2003 | 8.195 | 8.471 | 8.175 | 8.257 | 3,159,406 | +0.07(+0.87%) |
May 02, 2003 | 7.781 | 8.203 | 7.773 | 8.186 | 3,564,397 | +0.59(+7.83%) |
Apr 30, 2003 | 7.633 | 7.713 | 7.563 | 7.591 | 1,593,034 | -0.04(-0.54%) |
Apr 29, 2003 | 7.408 | 7.728 | 7.406 | 7.633 | 2,414,213 | +0.21(+2.86%) |
Apr 28, 2003 | 7.321 | 7.458 | 7.286 | 7.421 | 1,172,313 | +0.11(+1.46%) |
Apr 25, 2003 | 7.464 | 7.466 | 7.278 | 7.314 | 1,441,595 | -0.18(-2.45%) |
Apr 24, 2003 | 7.410 | 7.584 | 7.380 | 7.498 | 1,431,731 | +0.01(+0.10%) |
Apr 23, 2003 | 7.565 | 7.580 | 7.468 | 7.490 | 2,037,217 | -0.14(-1.87%) |
Apr 22, 2003 | 7.537 | 7.685 | 7.417 | 7.633 | 2,538,189 | +0.12(+1.62%) |
Apr 21, 2003 | 7.550 | 7.593 | 7.408 | 7.511 | 2,427,810 | -0.07(-0.87%) |
Apr 17, 2003 | 7.455 | 7.591 | 7.381 | 7.576 | 2,361,156 | +0.17(+2.28%) |
Apr 16, 2003 | 7.333 | 7.498 | 7.314 | 7.408 | 3,568,396 | +0.20(+2.81%) |
Apr 15, 2003 | 7.042 | 7.346 | 6.808 | 7.205 | 7,846,792 | +0.11(+1.48%) |
Apr 14, 2003 | 6.759 | 7.117 | 6.759 | 7.100 | 2,944,780 | +0.32(+4.64%) |
Apr 11, 2003 | 6.808 | 6.907 | 6.704 | 6.785 | 947,821 | +0.02(+0.30%) |
Apr 10, 2003 | 6.772 | 6.785 | 6.611 | 6.764 | 1,782,598 | -0.02(-0.30%) |
Apr 09, 2003 | 6.993 | 7.051 | 6.749 | 6.785 | 1,582,636 | -0.25(-3.49%) |
Apr 08, 2003 | 7.096 | 7.106 | 6.991 | 7.031 | 698,268 | -0.11(-1.47%) |
Apr 07, 2003 | 7.295 | 7.359 | 7.104 | 7.136 | 1,094,727 | +0.05(+0.69%) |
Apr 04, 2003 | 7.201 | 7.243 | 7.061 | 7.087 | 809,981 | -0.12(-1.72%) |
Apr 03, 2003 | 7.436 | 7.436 | 6.999 | 7.211 | 2,993,571 | -0.19(-2.53%) |
Apr 02, 2003 | 7.061 | 7.464 | 7.061 | 7.398 | 3,289,248 | +0.47(+6.77%) |
Apr 01, 2003 | 6.789 | 6.935 | 6.716 | 6.929 | 1,676,218 | +0.20(+2.90%) |
Mar 31, 2003 | 6.924 | 6.924 | 6.719 | 6.734 | 1,244,987 | -0.22(-3.21%) |
Mar 28, 2003 | 6.946 | 7.076 | 6.922 | 6.958 | 1,235,096 | +0.01(+0.08%) |
Mar 27, 2003 | 6.948 | 7.029 | 6.821 | 6.952 | 1,250,997 | -0.04(-0.51%) |
Mar 26, 2003 | 7.014 | 7.068 | 6.892 | 6.988 | 1,361,901 | +0.05(+0.70%) |
Mar 25, 2003 | 6.845 | 7.027 | 6.819 | 6.939 | 1,236,743 | +0.06(+0.87%) |
Mar 24, 2003 | 7.014 | 7.079 | 6.791 | 6.879 | 2,159,381 | -0.27(-3.83%) |
Mar 21, 2003 | 6.943 | 7.153 | 6.907 | 7.153 | 3,557,121 | +0.25(+3.64%) |
Mar 20, 2003 | 6.442 | 6.939 | 6.416 | 6.901 | 5,131,660 | +0.52(+8.11%) |
Mar 19, 2003 | 6.395 | 6.489 | 6.335 | 6.384 | 2,479,131 | -0.01(-0.18%) |
Mar 18, 2003 | 6.369 | 6.507 | 6.226 | 6.395 | 4,339,438 | +0.16(+2.49%) |
Mar 17, 2003 | 5.823 | 6.239 | 5.817 | 6.239 | 1,355,054 | +0.34(+5.82%) |
Mar 14, 2003 | 5.900 | 6.106 | 5.877 | 5.896 | 1,191,773 | -0.01(-0.22%) |
Mar 13, 2003 | 5.589 | 5.924 | 5.581 | 5.909 | 1,794,063 | +0.37(+6.60%) |
Mar 12, 2003 | 5.647 | 5.739 | 5.401 | 5.544 | 3,155,047 | -0.13(-2.31%) |
Mar 11, 2003 | 5.784 | 5.907 | 5.645 | 5.675 | 1,554,108 | -0.16(-2.79%) |
Mar 10, 2003 | 5.875 | 5.919 | 5.770 | 5.838 | 727,596 | -0.06(-1.02%) |
Mar 07, 2003 | 5.682 | 5.911 | 5.654 | 5.898 | 1,248,565 | +0.11(+1.85%) |
Mar 06, 2003 | 5.767 | 5.802 | 5.626 | 5.791 | 1,798,062 | -0.04(-0.61%) |
Mar 05, 2003 | 5.825 | 5.905 | 5.757 | 5.827 | 1,115,257 | -0.03(-0.58%) |
Mar 04, 2003 | 5.767 | 5.935 | 5.645 | 5.860 | 2,263,841 | +0.06(+0.97%) |