Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.01 | 10.13 | 9.979 | 10.08 | 2,046,616 | +0.14(+1.46%) |
May 29, 2003 | 10.18 | 10.18 | 9.920 | 9.936 | 3,208,709 | -0.01(-0.12%) |
May 28, 2003 | 10.05 | 10.06 | 9.932 | 9.948 | 1,586,169 | -0.09(-0.90%) |
May 27, 2003 | 9.807 | 10.07 | 9.795 | 10.04 | 1,777,086 | +0.22(+2.28%) |
May 23, 2003 | 9.599 | 9.854 | 9.556 | 9.814 | 2,039,469 | +0.22(+2.24%) |
May 22, 2003 | 9.540 | 9.615 | 9.489 | 9.599 | 1,639,003 | +0.06(+0.62%) |
May 21, 2003 | 9.380 | 9.572 | 9.297 | 9.540 | 1,667,972 | +0.16(+1.71%) |
May 20, 2003 | 9.411 | 9.466 | 9.325 | 9.380 | 1,314,852 | +0.01(+0.08%) |
May 19, 2003 | 9.540 | 9.544 | 9.364 | 9.372 | 950,757 | -0.30(-3.08%) |
May 16, 2003 | 9.630 | 9.728 | 9.540 | 9.669 | 1,019,543 | +0.04(+0.41%) |
May 15, 2003 | 9.599 | 9.666 | 9.572 | 9.630 | 1,161,199 | +0.11(+1.15%) |
May 14, 2003 | 9.442 | 9.626 | 9.442 | 9.521 | 1,979,744 | +0.11(+1.12%) |
May 13, 2003 | 9.238 | 9.481 | 9.219 | 9.415 | 1,061,529 | +0.18(+1.91%) |
May 12, 2003 | 9.207 | 9.301 | 9.156 | 9.238 | 1,511,001 | +0.03(+0.34%) |
May 09, 2003 | 9.368 | 9.368 | 9.168 | 9.207 | 1,333,867 | -0.05(-0.55%) |
May 08, 2003 | 9.231 | 9.407 | 9.223 | 9.258 | 1,453,190 | -0.09(-0.92%) |
May 07, 2003 | 9.188 | 9.419 | 9.188 | 9.344 | 2,666,969 | +0.17(+1.84%) |
May 06, 2003 | 9.156 | 9.246 | 9.109 | 9.176 | 1,393,975 | +0.09(+0.95%) |
May 05, 2003 | 9.062 | 9.148 | 9.011 | 9.090 | 921,404 | +0.00(+0.04%) |
May 02, 2003 | 8.956 | 9.121 | 8.945 | 9.086 | 1,670,269 | +0.14(+1.62%) |
May 01, 2003 | 8.941 | 8.980 | 8.827 | 8.941 | 1,484,074 | +0.02(+0.22%) |
Apr 30, 2003 | 8.878 | 8.972 | 8.823 | 8.921 | 2,367,832 | +0.08(+0.93%) |
Apr 29, 2003 | 8.992 | 8.992 | 8.815 | 8.839 | 1,539,205 | -0.15(-1.70%) |
Apr 28, 2003 | 8.960 | 9.058 | 8.925 | 8.992 | 1,444,512 | +0.11(+1.24%) |
Apr 25, 2003 | 8.952 | 8.952 | 8.808 | 8.882 | 1,719,275 | -0.07(-0.79%) |
Apr 24, 2003 | 8.933 | 9.082 | 8.933 | 8.952 | 2,265,864 | -0.04(-0.39%) |
Apr 23, 2003 | 9.058 | 9.101 | 8.917 | 8.988 | 1,643,852 | -0.11(-1.21%) |
Apr 22, 2003 | 9.062 | 9.125 | 8.933 | 9.097 | 1,747,351 | +0.04(+0.39%) |
Apr 21, 2003 | 9.109 | 9.148 | 9.039 | 9.062 | 1,291,498 | -0.03(-0.34%) |
Apr 17, 2003 | 8.992 | 9.172 | 8.984 | 9.094 | 1,873,310 | +0.04(+0.39%) |
Apr 16, 2003 | 9.207 | 9.242 | 9.031 | 9.058 | 2,156,878 | -0.15(-1.62%) |
Apr 15, 2003 | 9.031 | 9.227 | 9.031 | 9.207 | 1,898,579 | +0.12(+1.29%) |
Apr 14, 2003 | 9.050 | 9.129 | 9.003 | 9.090 | 1,021,712 | +0.06(+0.69%) |
Apr 11, 2003 | 9.062 | 9.101 | 8.984 | 9.027 | 1,129,933 | -0.03(-0.35%) |
Apr 10, 2003 | 9.109 | 9.117 | 8.999 | 9.058 | 2,769,574 | -0.07(-0.77%) |
Apr 09, 2003 | 9.184 | 9.325 | 9.117 | 9.129 | 1,779,000 | -0.03(-0.30%) |
Apr 08, 2003 | 9.246 | 9.250 | 9.133 | 9.156 | 1,775,682 | -0.13(-1.39%) |
Apr 07, 2003 | 9.481 | 9.489 | 9.238 | 9.285 | 1,525,678 | -0.11(-1.21%) |
Apr 04, 2003 | 9.313 | 9.430 | 9.313 | 9.399 | 1,185,575 | +0.09(+0.93%) |
Apr 03, 2003 | 9.442 | 9.521 | 9.305 | 9.313 | 1,469,398 | -0.15(-1.57%) |
Apr 02, 2003 | 9.619 | 9.619 | 9.376 | 9.462 | 1,921,167 | -0.09(-0.98%) |
Apr 01, 2003 | 9.391 | 9.560 | 9.387 | 9.556 | 1,666,058 | +0.16(+1.75%) |
Mar 31, 2003 | 9.246 | 9.442 | 9.231 | 9.391 | 2,644,253 | -0.03(-0.29%) |
Mar 28, 2003 | 9.360 | 9.521 | 9.356 | 9.419 | 1,443,747 | +0.06(+0.67%) |
Mar 27, 2003 | 9.203 | 9.430 | 9.148 | 9.356 | 1,682,521 | +0.13(+1.44%) |
Mar 26, 2003 | 9.195 | 9.305 | 9.164 | 9.223 | 1,362,198 | +0.03(+0.34%) |
Mar 25, 2003 | 9.168 | 9.364 | 9.148 | 9.191 | 2,660,843 | +0.08(+0.90%) |
Mar 24, 2003 | 9.148 | 9.195 | 8.999 | 9.109 | 2,857,376 | +0.03(+0.30%) |
Mar 21, 2003 | 9.266 | 9.274 | 9.046 | 9.082 | 2,382,508 | -0.13(-1.45%) |
Mar 20, 2003 | 9.141 | 9.254 | 9.031 | 9.215 | 2,794,332 | +0.07(+0.81%) |
Mar 19, 2003 | 9.090 | 9.156 | 9.039 | 9.141 | 2,338,096 | +0.08(+0.91%) |
Mar 18, 2003 | 8.968 | 9.090 | 8.815 | 9.058 | 2,952,962 | +0.09(+1.00%) |
Mar 17, 2003 | 8.757 | 8.972 | 8.733 | 8.968 | 3,206,667 | +0.25(+2.88%) |
Mar 14, 2003 | 8.745 | 8.858 | 8.706 | 8.717 | 2,128,675 | -0.10(-1.11%) |
Mar 13, 2003 | 8.894 | 8.913 | 8.768 | 8.815 | 2,587,718 | +0.01(+0.09%) |
Mar 12, 2003 | 9.070 | 9.070 | 8.717 | 8.808 | 2,786,675 | -0.26(-2.89%) |
Mar 11, 2003 | 9.219 | 9.348 | 9.070 | 9.070 | 2,792,546 | -0.10(-1.11%) |
Mar 10, 2003 | 9.266 | 9.305 | 9.152 | 9.172 | 1,541,247 | -0.02(-0.17%) |
Mar 07, 2003 | 9.137 | 9.199 | 9.046 | 9.188 | 1,405,206 | +0.05(+0.56%) |
Mar 06, 2003 | 9.137 | 9.164 | 9.050 | 9.137 | 1,119,596 | -0.02(-0.26%) |
Mar 05, 2003 | 9.011 | 9.168 | 8.996 | 9.160 | 1,464,293 | +0.19(+2.10%) |
Mar 04, 2003 | 9.027 | 9.078 | 8.972 | 8.972 | 1,443,109 | -0.05(-0.56%) |