Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.728 | 9.953 | 9.661 | 9.904 | 595,187 | +0.23(+2.38%) |
May 29, 2003 | 9.746 | 9.922 | 9.564 | 9.673 | 796,878 | +0.07(+0.69%) |
May 28, 2003 | 9.558 | 9.692 | 9.528 | 9.607 | 1,135,172 | +0.14(+1.47%) |
May 27, 2003 | 9.133 | 9.522 | 9.109 | 9.467 | 857,847 | +0.22(+2.36%) |
May 23, 2003 | 9.249 | 9.321 | 9.152 | 9.249 | 627,319 | -0.18(-1.93%) |
May 22, 2003 | 8.988 | 9.443 | 8.957 | 9.431 | 757,495 | +0.35(+3.88%) |
May 21, 2003 | 8.945 | 9.255 | 8.842 | 9.079 | 1,431,777 | -0.31(-3.30%) |
May 20, 2003 | 9.413 | 9.595 | 9.297 | 9.388 | 829,999 | -0.10(-1.02%) |
May 19, 2003 | 9.892 | 9.892 | 9.431 | 9.485 | 1,631,985 | -0.79(-7.73%) |
May 16, 2003 | 10.03 | 10.29 | 10.01 | 10.28 | 616,443 | +0.25(+2.48%) |
May 15, 2003 | 10.01 | 10.06 | 9.928 | 10.03 | 550,202 | -0.10(-0.96%) |
May 14, 2003 | 10.22 | 10.26 | 9.953 | 10.13 | 562,231 | +0.03(+0.30%) |
May 13, 2003 | 10.13 | 10.22 | 10.07 | 10.10 | 618,421 | -0.15(-1.42%) |
May 12, 2003 | 9.910 | 10.27 | 9.868 | 10.24 | 625,671 | +0.07(+0.66%) |
May 09, 2003 | 10.00 | 10.22 | 9.862 | 10.18 | 537,019 | +0.19(+1.88%) |
May 08, 2003 | 10.14 | 10.26 | 9.965 | 9.989 | 882,729 | -0.40(-3.86%) |
May 07, 2003 | 10.57 | 10.61 | 10.37 | 10.39 | 1,061,680 | -0.12(-1.10%) |
May 06, 2003 | 10.27 | 10.62 | 10.27 | 10.50 | 1,060,197 | +0.46(+4.59%) |
May 05, 2003 | 9.922 | 10.22 | 9.916 | 10.04 | 899,042 | +0.29(+2.99%) |
May 02, 2003 | 9.564 | 9.765 | 9.522 | 9.752 | 1,069,590 | +0.05(+0.56%) |
May 01, 2003 | 9.801 | 9.953 | 9.698 | 9.698 | 587,771 | -0.21(-2.08%) |
Apr 30, 2003 | 9.922 | 9.983 | 9.783 | 9.904 | 588,595 | -0.02(-0.18%) |
Apr 29, 2003 | 9.995 | 10.18 | 9.758 | 9.922 | 978,960 | -0.06(-0.61%) |
Apr 28, 2003 | 9.388 | 9.989 | 9.382 | 9.983 | 752,058 | +0.61(+6.54%) |
Apr 25, 2003 | 9.449 | 9.455 | 9.279 | 9.370 | 627,813 | -0.25(-2.59%) |
Apr 24, 2003 | 10.07 | 10.07 | 9.504 | 9.619 | 838,897 | -0.46(-4.52%) |
Apr 23, 2003 | 9.989 | 10.16 | 9.898 | 10.07 | 1,249,530 | +0.13(+1.28%) |
Apr 22, 2003 | 9.249 | 9.947 | 9.249 | 9.947 | 1,558,493 | +0.53(+5.61%) |
Apr 21, 2003 | 9.558 | 9.582 | 9.321 | 9.419 | 563,878 | -0.14(-1.46%) |
Apr 17, 2003 | 9.261 | 9.558 | 9.164 | 9.558 | 637,370 | +0.46(+5.00%) |
Apr 16, 2003 | 9.467 | 9.485 | 9.042 | 9.103 | 592,550 | -0.24(-2.60%) |
Apr 15, 2003 | 9.024 | 9.406 | 9.024 | 9.346 | 1,049,651 | +0.32(+3.56%) |
Apr 14, 2003 | 8.563 | 9.042 | 8.557 | 9.024 | 986,046 | +0.29(+3.26%) |
Apr 11, 2003 | 8.757 | 8.812 | 8.581 | 8.739 | 757,990 | +0.21(+2.49%) |
Apr 10, 2003 | 8.502 | 8.587 | 8.442 | 8.527 | 838,897 | +0.22(+2.63%) |
Apr 09, 2003 | 8.678 | 8.806 | 8.284 | 8.308 | 1,433,425 | -0.50(-5.65%) |
Apr 08, 2003 | 8.781 | 8.860 | 8.648 | 8.806 | 1,089,363 | +0.32(+3.72%) |
Apr 07, 2003 | 8.587 | 8.824 | 8.466 | 8.490 | 1,818,023 | +0.53(+6.63%) |
Apr 04, 2003 | 7.980 | 8.023 | 7.841 | 7.962 | 827,692 | +0.13(+1.63%) |
Apr 03, 2003 | 8.029 | 8.035 | 7.835 | 7.835 | 893,110 | +0.04(+0.55%) |
Apr 02, 2003 | 7.677 | 7.835 | 7.604 | 7.792 | 901,513 | +0.57(+7.90%) |
Apr 01, 2003 | 7.082 | 7.282 | 6.924 | 7.222 | 931,998 | +0.14(+1.97%) |
Mar 31, 2003 | 7.313 | 7.313 | 6.985 | 7.082 | 877,950 | -0.34(-4.58%) |
Mar 28, 2003 | 7.373 | 7.580 | 7.373 | 7.422 | 682,191 | -0.19(-2.55%) |
Mar 27, 2003 | 7.446 | 7.744 | 7.313 | 7.616 | 7,134,994 | -0.04(-0.48%) |
Mar 26, 2003 | 7.895 | 7.907 | 7.586 | 7.653 | 807,753 | -0.18(-2.25%) |
Mar 25, 2003 | 7.543 | 7.950 | 7.495 | 7.829 | 931,668 | +0.32(+4.28%) |
Mar 24, 2003 | 7.804 | 7.853 | 7.507 | 7.507 | 1,352,847 | -0.81(-9.71%) |
Mar 21, 2003 | 7.853 | 8.314 | 7.780 | 8.314 | 1,780,288 | +0.81(+10.75%) |
Mar 20, 2003 | 7.288 | 7.574 | 7.161 | 7.507 | 1,013,235 | +0.10(+1.31%) |
Mar 19, 2003 | 7.683 | 7.683 | 7.276 | 7.410 | 1,726,075 | -0.20(-2.63%) |
Mar 18, 2003 | 7.774 | 7.859 | 7.404 | 7.610 | 1,696,085 | -0.51(-6.28%) |
Mar 17, 2003 | 7.252 | 8.466 | 7.222 | 8.120 | 2,691,524 | +0.71(+9.58%) |
Mar 14, 2003 | 7.452 | 8.047 | 7.197 | 7.410 | 2,490,327 | +0.58(+8.53%) |
Mar 13, 2003 | 6.597 | 6.845 | 6.390 | 6.827 | 2,055,966 | +0.78(+12.95%) |
Mar 12, 2003 | 6.251 | 6.275 | 5.808 | 6.044 | 1,755,241 | -0.22(-3.49%) |
Mar 11, 2003 | 6.305 | 6.475 | 6.087 | 6.263 | 1,588,154 | +0.15(+2.48%) |
Mar 10, 2003 | 6.427 | 6.427 | 6.099 | 6.111 | 1,576,290 | -0.67(-9.85%) |
Mar 07, 2003 | 7.392 | 7.392 | 6.548 | 6.779 | 1,231,734 | -0.22(-3.12%) |
Mar 06, 2003 | 7.270 | 7.343 | 6.991 | 6.997 | 1,949,188 | -0.68(-8.85%) |
Mar 05, 2003 | 7.464 | 7.707 | 7.464 | 7.677 | 1,090,682 | -0.02(-0.32%) |
Mar 04, 2003 | 7.853 | 7.926 | 7.695 | 7.701 | 1,114,904 | -0.55(-6.62%) |