Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.03 | 11.08 | 10.64 | 10.85 | 310,705 | -0.18(-1.65%) |
May 29, 2003 | 11.21 | 11.29 | 10.85 | 11.03 | 167,843 | -0.17(-1.55%) |
May 28, 2003 | 11.29 | 11.29 | 10.73 | 11.21 | 197,198 | -0.09(-0.77%) |
May 27, 2003 | 10.72 | 11.29 | 10.71 | 11.29 | 200,882 | +0.57(+5.35%) |
May 23, 2003 | 10.53 | 11.08 | 10.41 | 10.72 | 324,174 | +0.26(+2.49%) |
May 22, 2003 | 10.26 | 10.59 | 10.21 | 10.46 | 182,002 | +0.20(+1.95%) |
May 21, 2003 | 9.746 | 10.29 | 9.712 | 10.26 | 443,437 | +0.53(+5.45%) |
May 20, 2003 | 9.712 | 9.773 | 9.555 | 9.729 | 270,068 | +0.03(+0.27%) |
May 19, 2003 | 9.660 | 9.990 | 9.555 | 9.703 | 180,045 | -0.01(-0.09%) |
May 16, 2003 | 9.920 | 9.998 | 9.712 | 9.712 | 222,754 | -0.30(-2.95%) |
May 15, 2003 | 9.859 | 10.03 | 9.859 | 10.01 | 151,726 | +0.22(+2.22%) |
May 14, 2003 | 9.990 | 10.08 | 9.729 | 9.790 | 263,276 | -0.20(-2.00%) |
May 13, 2003 | 10.34 | 10.34 | 9.634 | 9.990 | 1,271,025 | -0.43(-4.17%) |
May 12, 2003 | 9.538 | 10.67 | 9.503 | 10.42 | 572,139 | +0.89(+9.29%) |
May 09, 2003 | 9.043 | 9.642 | 9.043 | 9.538 | 297,696 | +0.54(+5.98%) |
May 08, 2003 | 8.774 | 9.095 | 8.739 | 8.999 | 142,977 | +0.23(+2.57%) |
May 07, 2003 | 8.513 | 8.913 | 8.513 | 8.774 | 286,990 | +0.32(+3.80%) |
May 06, 2003 | 8.756 | 8.834 | 8.365 | 8.452 | 293,092 | -0.22(-2.50%) |
May 05, 2003 | 8.487 | 8.808 | 8.470 | 8.669 | 465,539 | +0.18(+2.15%) |
May 02, 2003 | 8.296 | 9.138 | 8.252 | 8.487 | 795,124 | +0.23(+2.73%) |
May 01, 2003 | 8.122 | 8.339 | 8.079 | 8.261 | 133,767 | +0.11(+1.39%) |
Apr 30, 2003 | 7.340 | 8.739 | 7.340 | 8.148 | 836,337 | +1.14(+16.23%) |
Apr 29, 2003 | 7.444 | 7.731 | 6.993 | 7.010 | 230,928 | -0.43(-5.83%) |
Apr 28, 2003 | 7.210 | 7.601 | 7.210 | 7.444 | 104,067 | +0.23(+3.25%) |
Apr 25, 2003 | 6.967 | 7.210 | 6.880 | 7.210 | 120,529 | +0.24(+3.49%) |
Apr 24, 2003 | 7.210 | 7.210 | 6.880 | 6.967 | 186,837 | -0.24(-3.37%) |
Apr 23, 2003 | 6.663 | 7.297 | 6.663 | 7.210 | 369,991 | +0.56(+8.50%) |
Apr 22, 2003 | 6.385 | 6.767 | 6.350 | 6.645 | 237,259 | +0.26(+4.08%) |
Apr 21, 2003 | 6.402 | 6.411 | 6.280 | 6.385 | 103,146 | -0.03(-0.41%) |
Apr 17, 2003 | 6.498 | 6.498 | 6.411 | 6.411 | 156,100 | -0.09(-1.34%) |
Apr 16, 2003 | 6.446 | 6.602 | 6.341 | 6.498 | 112,586 | +0.05(+0.81%) |
Apr 15, 2003 | 6.489 | 6.550 | 6.367 | 6.446 | 166,461 | -0.04(-0.67%) |
Apr 14, 2003 | 6.081 | 6.558 | 6.081 | 6.489 | 246,008 | +0.43(+7.02%) |
Apr 11, 2003 | 5.950 | 6.237 | 5.950 | 6.063 | 438,487 | +0.20(+3.41%) |
Apr 10, 2003 | 5.525 | 5.907 | 5.455 | 5.864 | 102,455 | +0.38(+6.97%) |
Apr 09, 2003 | 5.377 | 5.568 | 5.325 | 5.481 | 1,068,646 | +0.12(+2.27%) |
Apr 08, 2003 | 5.403 | 5.438 | 5.342 | 5.360 | 168,303 | -0.07(-1.28%) |
Apr 07, 2003 | 5.516 | 5.586 | 5.386 | 5.429 | 225,977 | -0.03(-0.48%) |
Apr 04, 2003 | 5.586 | 5.629 | 5.360 | 5.455 | 193,514 | -0.06(-1.10%) |
Apr 03, 2003 | 5.438 | 5.559 | 5.386 | 5.516 | 77,129 | +0.08(+1.44%) |
Apr 02, 2003 | 5.525 | 5.646 | 5.386 | 5.438 | 277,551 | -0.08(-1.42%) |
Apr 01, 2003 | 5.429 | 5.516 | 5.282 | 5.516 | 142,747 | +0.04(+0.79%) |
Mar 31, 2003 | 5.473 | 5.507 | 5.316 | 5.473 | 287,105 | -0.03(-0.63%) |
Mar 28, 2003 | 5.655 | 5.655 | 5.351 | 5.507 | 265,463 | -0.17(-2.91%) |
Mar 27, 2003 | 5.455 | 5.672 | 5.403 | 5.672 | 85,187 | +0.18(+3.32%) |
Mar 26, 2003 | 5.559 | 5.559 | 5.386 | 5.490 | 88,756 | -0.07(-1.25%) |
Mar 25, 2003 | 5.559 | 5.655 | 5.490 | 5.559 | 206,638 | +0.00(+0.00%) |
Mar 24, 2003 | 5.716 | 5.716 | 5.403 | 5.559 | 167,497 | -0.15(-2.59%) |
Mar 21, 2003 | 5.672 | 5.733 | 5.612 | 5.707 | 79,086 | +0.04(+0.77%) |
Mar 20, 2003 | 5.716 | 5.716 | 5.577 | 5.664 | 268,687 | -0.13(-2.25%) |
Mar 19, 2003 | 5.559 | 5.794 | 5.533 | 5.794 | 47,313 | +0.18(+3.25%) |
Mar 18, 2003 | 5.473 | 5.612 | 5.264 | 5.612 | 117,305 | +0.17(+3.03%) |
Mar 17, 2003 | 5.177 | 5.447 | 5.116 | 5.447 | 69,071 | +0.28(+5.38%) |
Mar 14, 2003 | 4.951 | 5.229 | 4.908 | 5.169 | 114,888 | +0.27(+5.50%) |
Mar 13, 2003 | 4.734 | 4.934 | 4.604 | 4.899 | 62,624 | +0.22(+4.64%) |
Mar 12, 2003 | 4.665 | 4.786 | 4.665 | 4.682 | 64,696 | -0.01(-0.19%) |
Mar 11, 2003 | 4.682 | 4.865 | 4.587 | 4.691 | 103,031 | -0.01(-0.18%) |
Mar 10, 2003 | 4.691 | 4.812 | 4.647 | 4.699 | 47,313 | +0.02(+0.37%) |
Mar 07, 2003 | 4.647 | 4.917 | 4.587 | 4.682 | 160,820 | +0.01(+0.19%) |
Mar 06, 2003 | 4.778 | 4.856 | 4.656 | 4.673 | 84,151 | -0.11(-2.36%) |
Mar 05, 2003 | 5.212 | 5.559 | 4.743 | 4.786 | 362,623 | +0.15(+3.18%) |
Mar 04, 2003 | 4.578 | 4.665 | 4.465 | 4.639 | 102,800 | +0.00(+0.00%) |