Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.16 | 12.16 | 11.08 | 11.97 | 1,322,830 | +0.94(+8.57%) |
May 29, 2003 | 10.86 | 11.19 | 10.84 | 11.02 | 223,600 | +0.14(+1.24%) |
May 28, 2003 | 10.73 | 10.93 | 10.53 | 10.89 | 238,845 | +0.37(+3.48%) |
May 27, 2003 | 9.980 | 10.65 | 9.951 | 10.52 | 210,843 | +0.55(+5.51%) |
May 23, 2003 | 10.14 | 10.19 | 9.903 | 9.970 | 124,349 | -0.04(-0.39%) |
May 22, 2003 | 9.700 | 10.18 | 9.700 | 10.01 | 333,430 | +0.17(+1.76%) |
May 21, 2003 | 9.893 | 9.893 | 9.613 | 9.835 | 319,221 | +0.03(+0.30%) |
May 20, 2003 | 9.642 | 9.931 | 9.642 | 9.806 | 261,765 | +0.16(+1.70%) |
May 19, 2003 | 10.18 | 10.41 | 9.594 | 9.642 | 860,799 | -0.78(-7.49%) |
May 16, 2003 | 10.94 | 10.99 | 10.10 | 10.42 | 546,866 | -0.67(-6.00%) |
May 15, 2003 | 11.43 | 11.62 | 10.94 | 11.09 | 242,164 | -0.34(-2.95%) |
May 14, 2003 | 11.41 | 11.67 | 11.16 | 11.43 | 234,178 | -0.01(-0.08%) |
May 13, 2003 | 11.43 | 11.47 | 11.19 | 11.44 | 136,898 | -0.02(-0.17%) |
May 12, 2003 | 11.33 | 11.66 | 11.23 | 11.45 | 286,241 | +0.12(+1.02%) |
May 09, 2003 | 11.21 | 11.42 | 11.19 | 11.34 | 218,207 | +0.11(+0.94%) |
May 08, 2003 | 11.47 | 11.49 | 11.14 | 11.23 | 380,514 | -0.34(-2.92%) |
May 07, 2003 | 11.48 | 11.78 | 11.42 | 11.57 | 393,063 | -0.02(-0.17%) |
May 06, 2003 | 11.45 | 11.75 | 11.38 | 11.59 | 372,217 | +0.13(+1.09%) |
May 05, 2003 | 11.05 | 11.66 | 11.04 | 11.46 | 804,691 | +0.41(+3.66%) |
May 02, 2003 | 10.80 | 11.16 | 10.80 | 11.06 | 674,845 | +0.26(+2.41%) |
May 01, 2003 | 10.98 | 10.99 | 10.66 | 10.80 | 566,571 | -0.20(-1.84%) |
Apr 30, 2003 | 10.84 | 11.06 | 10.61 | 11.00 | 422,413 | +0.19(+1.78%) |
Apr 29, 2003 | 10.42 | 10.94 | 10.42 | 10.81 | 627,450 | +0.40(+3.89%) |
Apr 28, 2003 | 10.12 | 10.54 | 10.11 | 10.40 | 516,168 | +0.28(+2.76%) |
Apr 25, 2003 | 10.41 | 10.41 | 9.931 | 10.12 | 174,856 | -0.29(-2.78%) |
Apr 24, 2003 | 10.60 | 10.60 | 10.27 | 10.41 | 166,974 | -0.14(-1.37%) |
Apr 23, 2003 | 10.45 | 10.60 | 10.12 | 10.56 | 284,582 | +0.06(+0.55%) |
Apr 22, 2003 | 10.34 | 10.50 | 10.08 | 10.50 | 168,841 | +0.09(+0.88%) |
Apr 21, 2003 | 10.61 | 10.64 | 10.22 | 10.41 | 363,195 | -0.20(-1.86%) |
Apr 17, 2003 | 9.825 | 10.72 | 9.546 | 10.61 | 836,012 | +1.00(+10.44%) |
Apr 16, 2003 | 9.748 | 9.912 | 9.555 | 9.604 | 365,787 | +0.04(+0.40%) |
Apr 15, 2003 | 9.285 | 9.652 | 9.112 | 9.565 | 277,737 | +0.10(+1.02%) |
Apr 14, 2003 | 9.392 | 9.469 | 8.987 | 9.469 | 599,344 | +0.02(+0.20%) |
Apr 11, 2003 | 9.642 | 9.931 | 9.392 | 9.449 | 513,160 | -0.30(-3.07%) |
Apr 10, 2003 | 9.507 | 9.835 | 9.401 | 9.748 | 230,756 | +0.17(+1.81%) |
Apr 09, 2003 | 9.642 | 9.777 | 9.449 | 9.575 | 366,098 | -0.09(-0.90%) |
Apr 08, 2003 | 10.11 | 10.11 | 9.372 | 9.661 | 747,650 | -0.50(-4.93%) |
Apr 07, 2003 | 10.61 | 10.61 | 10.03 | 10.16 | 224,533 | +0.05(+0.48%) |
Apr 04, 2003 | 10.61 | 10.61 | 10.11 | 10.11 | 239,882 | -0.40(-3.76%) |
Apr 03, 2003 | 10.64 | 10.65 | 10.37 | 10.51 | 247,764 | +0.05(+0.46%) |
Apr 02, 2003 | 10.23 | 10.61 | 10.17 | 10.46 | 622,990 | +0.38(+3.73%) |
Apr 01, 2003 | 9.739 | 10.12 | 9.565 | 10.09 | 475,098 | +0.48(+5.02%) |
Mar 31, 2003 | 10.27 | 10.35 | 9.584 | 9.604 | 452,313 | -0.76(-7.35%) |
Mar 28, 2003 | 10.72 | 10.72 | 10.37 | 10.37 | 301,331 | -0.33(-3.07%) |
Mar 27, 2003 | 10.62 | 10.82 | 10.42 | 10.69 | 546,746 | +0.04(+0.36%) |
Mar 26, 2003 | 11.04 | 11.04 | 10.49 | 10.65 | 585,613 | -0.39(-3.49%) |
Mar 25, 2003 | 10.58 | 11.09 | 10.35 | 11.04 | 424,951 | +0.45(+4.28%) |
Mar 24, 2003 | 10.90 | 11.09 | 10.44 | 10.59 | 641,606 | -0.76(-6.71%) |
Mar 21, 2003 | 11.91 | 12.05 | 11.14 | 11.35 | 1,396,047 | -0.13(-1.09%) |
Mar 20, 2003 | 10.49 | 11.60 | 10.32 | 11.47 | 1,841,539 | +1.16(+11.21%) |
Mar 19, 2003 | 10.38 | 10.52 | 10.19 | 10.32 | 569,032 | -0.06(-0.56%) |
Mar 18, 2003 | 10.11 | 10.49 | 10.01 | 10.38 | 503,115 | +0.28(+2.77%) |
Mar 17, 2003 | 9.623 | 10.57 | 9.604 | 10.10 | 509,789 | +0.30(+3.05%) |
Mar 14, 2003 | 9.218 | 9.825 | 9.179 | 9.796 | 94,750,136 | +0.66(+7.17%) |
Mar 13, 2003 | 8.726 | 9.170 | 8.726 | 9.141 | 500,715 | +0.41(+4.75%) |
Mar 12, 2003 | 8.620 | 8.774 | 8.476 | 8.726 | 421,963 | +0.09(+1.00%) |
Mar 11, 2003 | 8.745 | 8.745 | 8.582 | 8.639 | 259,899 | -0.05(-0.55%) |
Mar 10, 2003 | 8.871 | 9.112 | 8.659 | 8.688 | 602,870 | -0.24(-2.71%) |
Mar 07, 2003 | 9.401 | 9.440 | 8.707 | 8.930 | 1,112,712 | -0.52(-5.50%) |
Mar 06, 2003 | 10.04 | 10.05 | 9.411 | 9.449 | 732,197 | -0.65(-6.40%) |
Mar 05, 2003 | 10.32 | 10.36 | 9.796 | 10.10 | 546,037 | -0.22(-2.15%) |
Mar 04, 2003 | 10.32 | 10.55 | 10.29 | 10.32 | 253,676 | -0.11(-1.02%) |