Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.29 | 10.54 | 10.23 | 10.50 | 939,357 | +0.25(+2.41%) |
May 29, 2003 | 10.15 | 10.30 | 10.03 | 10.26 | 328,617 | +0.22(+2.22%) |
May 28, 2003 | 10.15 | 10.24 | 9.915 | 10.03 | 502,289 | -0.10(-0.94%) |
May 27, 2003 | 10.19 | 10.43 | 10.13 | 10.13 | 351,614 | -0.06(-0.55%) |
May 23, 2003 | 9.883 | 10.38 | 9.883 | 10.19 | 248,945 | +0.29(+2.98%) |
May 22, 2003 | 9.995 | 10.02 | 9.700 | 9.891 | 527,171 | -0.13(-1.27%) |
May 21, 2003 | 9.645 | 10.03 | 9.645 | 10.02 | 239,771 | +0.34(+3.54%) |
May 20, 2003 | 9.907 | 10.15 | 9.549 | 9.676 | 327,738 | -0.28(-2.80%) |
May 19, 2003 | 9.947 | 10.03 | 9.676 | 9.955 | 387,932 | -0.16(-1.57%) |
May 16, 2003 | 10.23 | 10.27 | 9.907 | 10.11 | 365,563 | -0.10(-0.94%) |
May 15, 2003 | 10.19 | 10.36 | 10.03 | 10.21 | 479,920 | +0.02(+0.23%) |
May 14, 2003 | 9.748 | 10.19 | 9.748 | 10.19 | 532,449 | +0.44(+4.49%) |
May 13, 2003 | 9.581 | 9.828 | 9.509 | 9.748 | 295,567 | +0.04(+0.41%) |
May 12, 2003 | 9.318 | 9.740 | 9.318 | 9.708 | 220,670 | +0.39(+4.18%) |
May 09, 2003 | 9.334 | 9.406 | 9.199 | 9.318 | 420,480 | -0.02(-0.17%) |
May 08, 2003 | 9.159 | 9.342 | 8.952 | 9.334 | 386,927 | +0.18(+2.00%) |
May 07, 2003 | 9.151 | 9.302 | 9.048 | 9.151 | 548,283 | -0.06(-0.60%) |
May 06, 2003 | 9.032 | 9.382 | 9.032 | 9.207 | 429,905 | +0.16(+1.76%) |
May 05, 2003 | 9.080 | 9.231 | 8.952 | 9.048 | 390,697 | +0.04(+0.44%) |
May 02, 2003 | 8.674 | 9.263 | 8.642 | 9.008 | 642,281 | +0.37(+4.24%) |
May 01, 2003 | 8.276 | 8.801 | 8.093 | 8.642 | 1,151,482 | +0.29(+3.43%) |
Apr 30, 2003 | 7.934 | 8.594 | 7.926 | 8.355 | 1,053,839 | +0.23(+2.84%) |
Apr 29, 2003 | 8.228 | 8.355 | 7.854 | 8.125 | 1,322,514 | -0.01(-0.10%) |
Apr 28, 2003 | 7.894 | 8.570 | 7.878 | 8.133 | 2,098,756 | +0.18(+2.20%) |
Apr 25, 2003 | 7.942 | 8.157 | 7.798 | 7.958 | 772,723 | +0.04(+0.50%) |
Apr 24, 2003 | 8.387 | 8.395 | 7.886 | 7.918 | 649,695 | -0.53(-6.22%) |
Apr 23, 2003 | 8.021 | 8.459 | 7.878 | 8.443 | 944,132 | +0.42(+5.26%) |
Apr 22, 2003 | 7.790 | 8.117 | 7.711 | 8.021 | 451,017 | +0.15(+1.92%) |
Apr 21, 2003 | 7.711 | 7.902 | 7.687 | 7.870 | 368,705 | +0.17(+2.17%) |
Apr 17, 2003 | 7.647 | 7.798 | 7.560 | 7.703 | 339,048 | +0.06(+0.83%) |
Apr 16, 2003 | 7.273 | 7.647 | 7.273 | 7.639 | 473,637 | +0.41(+5.61%) |
Apr 15, 2003 | 7.202 | 7.321 | 7.090 | 7.233 | 473,511 | +0.07(+1.00%) |
Apr 14, 2003 | 6.740 | 7.273 | 6.645 | 7.162 | 1,033,230 | -0.10(-1.42%) |
Apr 11, 2003 | 7.424 | 7.464 | 7.218 | 7.265 | 436,062 | -0.10(-1.40%) |
Apr 10, 2003 | 7.265 | 7.385 | 7.170 | 7.369 | 182,844 | +0.10(+1.42%) |
Apr 09, 2003 | 7.329 | 7.329 | 7.106 | 7.265 | 375,868 | +0.13(+1.78%) |
Apr 08, 2003 | 7.265 | 7.361 | 7.090 | 7.138 | 416,081 | -0.13(-1.75%) |
Apr 07, 2003 | 7.130 | 7.639 | 7.114 | 7.265 | 1,292,480 | +0.58(+8.69%) |
Apr 04, 2003 | 6.804 | 6.891 | 6.613 | 6.684 | 428,899 | -0.08(-1.18%) |
Apr 03, 2003 | 7.154 | 7.162 | 6.684 | 6.764 | 855,537 | -0.37(-5.13%) |
Apr 02, 2003 | 7.361 | 7.361 | 7.019 | 7.130 | 605,335 | -0.03(-0.44%) |
Apr 01, 2003 | 7.027 | 7.225 | 7.011 | 7.162 | 1,545,823 | +0.26(+3.81%) |
Mar 31, 2003 | 7.361 | 7.997 | 6.485 | 6.899 | 2,977,513 | -1.28(-15.66%) |
Mar 28, 2003 | 8.069 | 8.236 | 8.013 | 8.180 | 235,011 | +0.06(+0.69%) |
Mar 27, 2003 | 8.005 | 8.157 | 7.926 | 8.125 | 261,842 | +0.12(+1.49%) |
Mar 26, 2003 | 8.125 | 8.284 | 7.830 | 8.005 | 237,678 | -0.14(-1.76%) |
Mar 25, 2003 | 7.934 | 8.149 | 7.703 | 8.149 | 297,719 | +0.31(+3.96%) |
Mar 24, 2003 | 8.101 | 8.101 | 7.806 | 7.838 | 230,449 | -0.32(-3.90%) |
Mar 21, 2003 | 8.284 | 8.332 | 8.013 | 8.157 | 663,173 | -0.11(-1.35%) |
Mar 20, 2003 | 7.814 | 8.300 | 7.798 | 8.268 | 316,781 | +0.41(+5.27%) |
Mar 19, 2003 | 7.926 | 7.957 | 7.767 | 7.854 | 394,389 | -0.06(-0.70%) |
Mar 18, 2003 | 7.528 | 7.918 | 7.528 | 7.910 | 348,854 | +0.28(+3.65%) |
Mar 17, 2003 | 7.162 | 7.631 | 7.130 | 7.631 | 338,765 | +0.34(+4.69%) |
Mar 14, 2003 | 7.114 | 7.321 | 7.090 | 7.289 | 356,167 | +0.13(+1.78%) |
Mar 13, 2003 | 7.162 | 7.265 | 7.003 | 7.162 | 519,756 | +0.07(+1.01%) |
Mar 12, 2003 | 7.074 | 7.218 | 7.011 | 7.090 | 302,140 | -0.02(-0.34%) |
Mar 11, 2003 | 7.321 | 7.329 | 7.114 | 7.114 | 415,579 | -0.14(-1.97%) |
Mar 10, 2003 | 7.440 | 7.456 | 7.241 | 7.257 | 622,426 | -0.20(-2.67%) |
Mar 07, 2003 | 7.082 | 7.520 | 7.082 | 7.456 | 477,532 | +0.22(+3.08%) |
Mar 06, 2003 | 7.202 | 7.265 | 7.194 | 7.233 | 230,346 | -0.02(-0.22%) |
Mar 05, 2003 | 7.241 | 7.305 | 7.170 | 7.249 | 435,685 | +0.01(+0.11%) |
Mar 04, 2003 | 7.361 | 7.409 | 7.194 | 7.241 | 277,597 | -0.13(-1.74%) |