Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.21 | 10.47 | 10.15 | 10.43 | 946,372 | +0.24(+2.40%) |
May 29, 2003 | 10.07 | 10.22 | 9.960 | 10.18 | 331,072 | +0.22(+2.22%) |
May 28, 2003 | 10.07 | 10.17 | 9.842 | 9.960 | 506,040 | -0.09(-0.94%) |
May 27, 2003 | 10.11 | 10.36 | 10.05 | 10.05 | 354,240 | -0.06(-0.55%) |
May 23, 2003 | 9.810 | 10.30 | 9.810 | 10.11 | 250,804 | +0.29(+2.98%) |
May 22, 2003 | 9.921 | 9.944 | 9.628 | 9.818 | 531,108 | -0.13(-1.27%) |
May 21, 2003 | 9.573 | 9.960 | 9.573 | 9.944 | 241,562 | +0.34(+3.54%) |
May 20, 2003 | 9.834 | 10.07 | 9.478 | 9.605 | 330,185 | -0.28(-2.80%) |
May 19, 2003 | 9.873 | 9.960 | 9.605 | 9.881 | 390,829 | -0.16(-1.57%) |
May 16, 2003 | 10.15 | 10.19 | 9.834 | 10.04 | 368,294 | -0.09(-0.94%) |
May 15, 2003 | 10.12 | 10.28 | 9.960 | 10.13 | 483,504 | +0.02(+0.23%) |
May 14, 2003 | 9.676 | 10.11 | 9.676 | 10.11 | 536,425 | +0.43(+4.49%) |
May 13, 2003 | 9.510 | 9.755 | 9.439 | 9.676 | 297,775 | +0.04(+0.41%) |
May 12, 2003 | 9.249 | 9.668 | 9.249 | 9.636 | 222,318 | +0.39(+4.18%) |
May 09, 2003 | 9.265 | 9.336 | 9.131 | 9.249 | 423,620 | -0.02(-0.17%) |
May 08, 2003 | 9.091 | 9.273 | 8.886 | 9.265 | 389,816 | +0.18(+2.00%) |
May 07, 2003 | 9.083 | 9.233 | 8.981 | 9.083 | 552,377 | -0.06(-0.61%) |
May 06, 2003 | 8.965 | 9.312 | 8.965 | 9.139 | 433,115 | +0.16(+1.76%) |
May 05, 2003 | 9.012 | 9.162 | 8.886 | 8.981 | 393,615 | +0.04(+0.44%) |
May 02, 2003 | 8.609 | 9.194 | 8.578 | 8.941 | 647,078 | +0.36(+4.24%) |
May 01, 2003 | 8.215 | 8.736 | 8.033 | 8.578 | 1,160,081 | +0.28(+3.43%) |
Apr 30, 2003 | 7.875 | 8.530 | 7.867 | 8.294 | 1,061,709 | +0.23(+2.84%) |
Apr 29, 2003 | 8.167 | 8.294 | 7.796 | 8.064 | 1,332,391 | -0.01(-0.10%) |
Apr 28, 2003 | 7.835 | 8.507 | 7.820 | 8.072 | 2,114,430 | +0.17(+2.20%) |
Apr 25, 2003 | 7.883 | 8.096 | 7.741 | 7.899 | 778,494 | +0.04(+0.50%) |
Apr 24, 2003 | 8.325 | 8.333 | 7.827 | 7.859 | 654,547 | -0.52(-6.22%) |
Apr 23, 2003 | 7.962 | 8.396 | 7.820 | 8.380 | 951,183 | +0.42(+5.26%) |
Apr 22, 2003 | 7.733 | 8.057 | 7.654 | 7.962 | 454,385 | +0.15(+1.92%) |
Apr 21, 2003 | 7.654 | 7.843 | 7.630 | 7.812 | 371,459 | +0.17(+2.17%) |
Apr 17, 2003 | 7.591 | 7.741 | 7.504 | 7.646 | 341,580 | +0.06(+0.83%) |
Apr 16, 2003 | 7.219 | 7.591 | 7.219 | 7.583 | 477,174 | +0.40(+5.61%) |
Apr 15, 2003 | 7.148 | 7.267 | 7.038 | 7.180 | 477,047 | +0.07(+1.00%) |
Apr 14, 2003 | 6.690 | 7.219 | 6.595 | 7.109 | 1,040,946 | -0.10(-1.42%) |
Apr 11, 2003 | 7.369 | 7.409 | 7.164 | 7.211 | 439,319 | -0.10(-1.40%) |
Apr 10, 2003 | 7.211 | 7.330 | 7.117 | 7.314 | 184,210 | +0.10(+1.42%) |
Apr 09, 2003 | 7.275 | 7.275 | 7.053 | 7.211 | 378,675 | +0.13(+1.78%) |
Apr 08, 2003 | 7.211 | 7.306 | 7.038 | 7.085 | 419,189 | -0.13(-1.75%) |
Apr 07, 2003 | 7.077 | 7.583 | 7.061 | 7.211 | 1,302,132 | +0.58(+8.69%) |
Apr 04, 2003 | 6.753 | 6.840 | 6.564 | 6.635 | 432,102 | -0.08(-1.18%) |
Apr 03, 2003 | 7.101 | 7.109 | 6.635 | 6.714 | 861,926 | -0.36(-5.13%) |
Apr 02, 2003 | 7.306 | 7.306 | 6.967 | 7.077 | 609,856 | -0.03(-0.44%) |
Apr 01, 2003 | 6.974 | 7.172 | 6.959 | 7.109 | 1,557,368 | +0.26(+3.81%) |
Mar 31, 2003 | 7.306 | 7.938 | 6.437 | 6.848 | 2,999,750 | -1.27(-15.66%) |
Mar 28, 2003 | 8.009 | 8.175 | 7.954 | 8.120 | 236,766 | +0.06(+0.69%) |
Mar 27, 2003 | 7.946 | 8.096 | 7.867 | 8.064 | 263,798 | +0.12(+1.49%) |
Mar 26, 2003 | 8.064 | 8.222 | 7.772 | 7.946 | 239,453 | -0.14(-1.76%) |
Mar 25, 2003 | 7.875 | 8.088 | 7.646 | 8.088 | 299,942 | +0.31(+3.96%) |
Mar 24, 2003 | 8.041 | 8.041 | 7.749 | 7.780 | 232,170 | -0.32(-3.90%) |
Mar 21, 2003 | 8.222 | 8.270 | 7.954 | 8.096 | 668,126 | -0.11(-1.35%) |
Mar 20, 2003 | 7.756 | 8.238 | 7.741 | 8.207 | 319,147 | +0.41(+5.27%) |
Mar 19, 2003 | 7.867 | 7.898 | 7.709 | 7.796 | 397,334 | -0.06(-0.70%) |
Mar 18, 2003 | 7.472 | 7.859 | 7.472 | 7.851 | 351,459 | +0.28(+3.65%) |
Mar 17, 2003 | 7.109 | 7.575 | 7.077 | 7.575 | 341,295 | +0.34(+4.69%) |
Mar 14, 2003 | 7.061 | 7.267 | 7.038 | 7.235 | 358,827 | +0.13(+1.78%) |
Mar 13, 2003 | 7.109 | 7.211 | 6.951 | 7.109 | 523,638 | +0.07(+1.01%) |
Mar 12, 2003 | 7.022 | 7.164 | 6.959 | 7.038 | 304,396 | -0.02(-0.34%) |
Mar 11, 2003 | 7.267 | 7.275 | 7.061 | 7.061 | 418,682 | -0.14(-1.97%) |
Mar 10, 2003 | 7.385 | 7.401 | 7.188 | 7.204 | 627,074 | -0.20(-2.67%) |
Mar 07, 2003 | 7.030 | 7.464 | 7.030 | 7.401 | 481,099 | +0.22(+3.08%) |
Mar 06, 2003 | 7.148 | 7.211 | 7.140 | 7.180 | 232,067 | -0.02(-0.22%) |
Mar 05, 2003 | 7.188 | 7.251 | 7.117 | 7.196 | 438,939 | +0.01(+0.11%) |
Mar 04, 2003 | 7.306 | 7.354 | 7.140 | 7.188 | 279,670 | -0.13(-1.74%) |