Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.88 | 13.39 | 11.80 | 13.25 | 682,427 | +1.37(+11.54%) |
May 29, 2003 | 11.30 | 11.91 | 11.30 | 11.88 | 278,041 | +0.56(+4.96%) |
May 28, 2003 | 11.14 | 11.62 | 11.12 | 11.32 | 278,041 | +0.19(+1.68%) |
May 27, 2003 | 9.566 | 11.14 | 9.566 | 11.13 | 335,738 | +1.49(+15.44%) |
May 23, 2003 | 9.724 | 9.832 | 9.566 | 9.645 | 80,715 | -0.17(-1.70%) |
May 22, 2003 | 9.813 | 9.911 | 9.635 | 9.812 | 123,810 | +0.18(+1.83%) |
May 21, 2003 | 9.665 | 9.753 | 9.527 | 9.635 | 177,248 | -0.02(-0.20%) |
May 20, 2003 | 9.507 | 9.862 | 9.507 | 9.655 | 150,681 | +0.17(+1.77%) |
May 19, 2003 | 10.13 | 10.14 | 9.487 | 9.487 | 205,539 | -0.67(-6.60%) |
May 16, 2003 | 10.23 | 10.49 | 10.07 | 10.16 | 446,569 | -0.34(-3.20%) |
May 15, 2003 | 10.60 | 10.91 | 10.09 | 10.49 | 424,869 | -0.22(-2.02%) |
May 14, 2003 | 10.77 | 11.02 | 10.48 | 10.71 | 204,424 | -0.10(-0.92%) |
May 13, 2003 | 10.83 | 10.93 | 10.55 | 10.81 | 168,122 | -0.04(-0.36%) |
May 12, 2003 | 10.69 | 11.06 | 10.60 | 10.85 | 431,562 | +0.17(+1.57%) |
May 09, 2003 | 10.31 | 10.79 | 10.30 | 10.68 | 168,832 | +0.42(+4.14%) |
May 08, 2003 | 10.51 | 10.51 | 10.24 | 10.26 | 231,092 | -0.27(-2.53%) |
May 07, 2003 | 10.58 | 10.89 | 10.50 | 10.52 | 217,606 | -0.16(-1.48%) |
May 06, 2003 | 10.38 | 10.85 | 10.31 | 10.68 | 207,263 | +0.26(+2.46%) |
May 05, 2003 | 10.55 | 10.76 | 10.34 | 10.42 | 185,563 | -0.13(-1.21%) |
May 02, 2003 | 9.665 | 10.67 | 9.576 | 10.55 | 568,250 | +1.04(+10.88%) |
Apr 30, 2003 | 9.319 | 9.527 | 8.994 | 9.517 | 322,150 | +0.30(+3.21%) |
Apr 29, 2003 | 8.895 | 9.408 | 8.895 | 9.221 | 171,975 | +0.31(+3.43%) |
Apr 28, 2003 | 8.955 | 9.073 | 8.600 | 8.915 | 149,870 | +0.10(+1.12%) |
Apr 25, 2003 | 9.201 | 9.201 | 8.807 | 8.816 | 278,953 | -0.43(-4.69%) |
Apr 24, 2003 | 9.250 | 9.428 | 9.063 | 9.250 | 249,040 | -0.06(-0.64%) |
Apr 23, 2003 | 8.895 | 9.497 | 8.856 | 9.310 | 401,141 | +0.47(+5.36%) |
Apr 22, 2003 | 8.481 | 9.024 | 8.166 | 8.836 | 405,907 | +0.36(+4.19%) |
Apr 21, 2003 | 8.264 | 8.570 | 8.264 | 8.481 | 274,695 | +0.32(+3.86%) |
Apr 17, 2003 | 7.505 | 8.274 | 7.505 | 8.166 | 278,751 | +0.66(+8.80%) |
Apr 16, 2003 | 7.396 | 7.830 | 7.387 | 7.505 | 321,745 | +0.17(+2.29%) |
Apr 15, 2003 | 7.692 | 7.692 | 7.268 | 7.337 | 361,595 | -0.26(-3.38%) |
Apr 14, 2003 | 7.889 | 7.889 | 7.396 | 7.594 | 464,517 | +0.01(+0.13%) |
Apr 11, 2003 | 7.781 | 8.067 | 7.554 | 7.584 | 348,312 | -0.48(-5.99%) |
Apr 10, 2003 | 8.136 | 8.274 | 8.008 | 8.067 | 110,019 | -0.08(-0.97%) |
Apr 09, 2003 | 8.294 | 8.333 | 8.037 | 8.146 | 200,875 | -0.13(-1.55%) |
Apr 08, 2003 | 8.570 | 8.570 | 8.195 | 8.274 | 173,902 | -0.30(-3.45%) |
Apr 07, 2003 | 8.895 | 8.895 | 8.481 | 8.570 | 262,831 | +0.09(+1.05%) |
Apr 04, 2003 | 8.728 | 8.740 | 8.254 | 8.481 | 373,358 | -0.27(-3.04%) |
Apr 03, 2003 | 8.915 | 8.964 | 8.678 | 8.747 | 198,441 | -0.11(-1.22%) |
Apr 02, 2003 | 8.895 | 9.172 | 8.757 | 8.856 | 328,640 | +0.12(+1.35%) |
Apr 01, 2003 | 8.511 | 8.807 | 8.373 | 8.738 | 301,566 | +0.27(+3.14%) |
Mar 31, 2003 | 8.757 | 8.816 | 8.383 | 8.471 | 264,388 | -0.46(-5.18%) |
Mar 28, 2003 | 9.024 | 9.181 | 8.876 | 8.934 | 122,311 | -0.09(-1.01%) |
Mar 27, 2003 | 9.102 | 9.172 | 8.826 | 9.025 | 187,713 | -0.10(-1.07%) |
Mar 26, 2003 | 9.310 | 9.428 | 9.102 | 9.122 | 176,437 | -0.19(-2.01%) |
Mar 25, 2003 | 9.369 | 9.546 | 9.014 | 9.310 | 236,017 | -0.06(-0.63%) |
Mar 24, 2003 | 9.586 | 9.773 | 9.319 | 9.369 | 198,710 | -0.66(-6.59%) |
Mar 21, 2003 | 10.11 | 10.26 | 9.813 | 10.03 | 20,320,736 | +0.30(+3.04%) |
Mar 20, 2003 | 9.527 | 9.951 | 9.300 | 9.734 | 219,068 | +0.16(+1.66%) |
Mar 19, 2003 | 9.556 | 9.645 | 9.221 | 9.575 | 246,975 | +0.02(+0.20%) |
Mar 18, 2003 | 9.388 | 9.773 | 9.221 | 9.556 | 504,387 | +0.70(+7.91%) |
Mar 17, 2003 | 8.028 | 9.073 | 7.889 | 8.856 | 759,305 | +0.83(+10.32%) |
Mar 14, 2003 | 8.284 | 8.582 | 8.028 | 8.028 | 368,391 | -0.31(-3.67%) |
Mar 13, 2003 | 8.136 | 8.392 | 7.988 | 8.333 | 362,812 | +0.40(+5.10%) |
Mar 12, 2003 | 8.057 | 8.224 | 7.801 | 7.929 | 375,264 | -0.16(-1.95%) |
Mar 11, 2003 | 8.580 | 8.609 | 7.988 | 8.087 | 372,749 | -0.24(-2.84%) |
Mar 10, 2003 | 8.649 | 8.757 | 8.274 | 8.323 | 296,394 | -0.36(-4.09%) |
Mar 07, 2003 | 8.649 | 8.876 | 8.501 | 8.678 | 200,111 | -0.18(-2.00%) |
Mar 06, 2003 | 9.014 | 9.073 | 8.688 | 8.856 | 334,318 | -0.21(-2.26%) |
Mar 05, 2003 | 9.270 | 9.319 | 8.915 | 9.061 | 259,687 | -0.25(-2.67%) |
Mar 04, 2003 | 9.832 | 9.891 | 9.231 | 9.310 | 208,987 | -0.54(-5.51%) |