Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.00 | 14.10 | 13.83 | 14.00 | 70,400 | +0.15(+1.08%) |
May 29, 2003 | 14.10 | 14.10 | 13.80 | 13.85 | 35,700 | -0.26(-1.84%) |
May 28, 2003 | 15.00 | 15.00 | 13.90 | 14.11 | 114,100 | -0.89(-5.93%) |
May 27, 2003 | 14.08 | 15.03 | 14.08 | 15.00 | 77,500 | +0.96(+6.84%) |
May 23, 2003 | 12.75 | 14.04 | 12.75 | 14.04 | 79,600 | +0.83(+6.28%) |
May 22, 2003 | 14.22 | 14.22 | 12.87 | 13.21 | 141,000 | -0.79(-5.64%) |
May 21, 2003 | 14.65 | 14.75 | 13.52 | 14.00 | 143,400 | -0.62(-4.24%) |
May 20, 2003 | 14.54 | 15.00 | 14.30 | 14.62 | 90,800 | +0.25(+1.74%) |
May 19, 2003 | 14.05 | 14.57 | 13.75 | 14.37 | 164,300 | +0.75(+5.51%) |
May 16, 2003 | 13.46 | 14.05 | 13.34 | 13.62 | 112,300 | +0.25(+1.87%) |
May 15, 2003 | 12.40 | 13.45 | 12.15 | 13.37 | 179,300 | +1.02(+8.26%) |
May 14, 2003 | 12.05 | 12.40 | 11.92 | 12.35 | 32,800 | +0.37(+3.09%) |
May 13, 2003 | 12.45 | 12.45 | 11.76 | 11.98 | 68,400 | -0.01(-0.08%) |
May 12, 2003 | 11.65 | 12.43 | 11.24 | 11.99 | 84,900 | +0.32(+2.74%) |
May 09, 2003 | 11.16 | 11.67 | 11.10 | 11.67 | 46,300 | +0.39(+3.46%) |
May 08, 2003 | 10.24 | 11.40 | 10.24 | 11.28 | 128,800 | +0.77(+7.33%) |
May 07, 2003 | 10.75 | 10.75 | 10.05 | 10.51 | 59,100 | -0.20(-1.87%) |
May 06, 2003 | 10.65 | 10.88 | 10.63 | 10.71 | 39,200 | +0.07(+0.66%) |
May 05, 2003 | 10.31 | 10.64 | 10.11 | 10.64 | 58,700 | +0.29(+2.80%) |
May 02, 2003 | 10.48 | 10.63 | 10.13 | 10.35 | 71,900 | -0.10(-0.96%) |
May 01, 2003 | 10.30 | 10.59 | 9.500 | 10.45 | 83,900 | +0.57(+5.77%) |
Apr 30, 2003 | 9.050 | 10.39 | 9.000 | 9.880 | 190,900 | +0.98(+11.01%) |
Apr 29, 2003 | 8.800 | 9.200 | 8.800 | 8.900 | 74,900 | +0.09(+1.02%) |
Apr 28, 2003 | 8.870 | 9.180 | 8.360 | 8.810 | 115,500 | +0.02(+0.23%) |
Apr 25, 2003 | 7.310 | 9.120 | 7.160 | 8.790 | 185,600 | +1.58(+21.91%) |
Apr 24, 2003 | 6.380 | 7.300 | 6.360 | 7.210 | 53,300 | +0.85(+13.36%) |
Apr 23, 2003 | 6.310 | 6.360 | 6.280 | 6.360 | 24,400 | +0.04(+0.63%) |
Apr 22, 2003 | 5.880 | 6.350 | 5.880 | 6.320 | 42,500 | +0.37(+6.22%) |
Apr 21, 2003 | 5.850 | 6.000 | 5.800 | 5.950 | 46,700 | +0.05(+0.85%) |
Apr 17, 2003 | 6.340 | 6.340 | 5.750 | 5.900 | 29,800 | +0.00(+0.00%) |
Apr 16, 2003 | 6.300 | 6.350 | 5.870 | 5.900 | 52,300 | -0.40(-6.36%) |
Apr 15, 2003 | 6.470 | 6.480 | 6.260 | 6.301 | 41,300 | -0.23(-3.51%) |
Apr 14, 2003 | 6.560 | 6.560 | 6.470 | 6.530 | 29,100 | +0.06(+0.93%) |
Apr 11, 2003 | 6.470 | 6.510 | 6.460 | 6.470 | 38,900 | -0.02(-0.31%) |
Apr 10, 2003 | 6.550 | 6.560 | 6.480 | 6.490 | 24,500 | -0.11(-1.67%) |
Apr 09, 2003 | 6.350 | 6.670 | 6.250 | 6.600 | 47,000 | +0.26(+4.10%) |
Apr 08, 2003 | 6.500 | 6.500 | 6.100 | 6.340 | 59,800 | -0.11(-1.71%) |
Apr 07, 2003 | 5.960 | 6.550 | 5.950 | 6.450 | 103,200 | +0.59(+10.07%) |
Apr 04, 2003 | 5.500 | 5.920 | 5.500 | 5.860 | 52,800 | +0.36(+6.55%) |
Apr 03, 2003 | 5.050 | 5.600 | 5.000 | 5.500 | 80,900 | +0.48(+9.56%) |
Apr 02, 2003 | 4.510 | 5.290 | 4.510 | 5.020 | 57,200 | +0.49(+10.82%) |
Apr 01, 2003 | 4.550 | 4.720 | 4.380 | 4.530 | 44,500 | +0.12(+2.72%) |
Mar 31, 2003 | 4.720 | 4.720 | 4.410 | 4.410 | 37,660 | -0.29(-6.17%) |
Mar 28, 2003 | 4.680 | 4.730 | 4.600 | 4.700 | 28,300 | +0.10(+2.17%) |
Mar 27, 2003 | 4.600 | 4.620 | 4.510 | 4.600 | 2,530,000 | -0.04(-0.86%) |
Mar 26, 2003 | 4.900 | 4.900 | 4.580 | 4.640 | 18,900 | -0.12(-2.52%) |
Mar 25, 2003 | 4.500 | 4.860 | 4.490 | 4.760 | 21,600 | +0.27(+6.01%) |
Mar 24, 2003 | 4.520 | 4.610 | 4.420 | 4.490 | 31,000 | -0.13(-2.81%) |
Mar 21, 2003 | 4.480 | 4.700 | 4.475 | 4.620 | 51,900 | +0.17(+3.82%) |
Mar 20, 2003 | 4.510 | 4.510 | 4.410 | 4.450 | 98,816 | -0.06(-1.33%) |
Mar 19, 2003 | 4.600 | 4.600 | 4.400 | 4.510 | 13,014 | -0.10(-2.17%) |
Mar 18, 2003 | 4.630 | 4.960 | 4.450 | 4.610 | 43,235 | -0.01(-0.22%) |
Mar 17, 2003 | 4.450 | 4.829 | 4.440 | 4.620 | 31,100 | +0.13(+2.90%) |
Mar 14, 2003 | 4.429 | 4.680 | 4.350 | 4.490 | 44,200 | +0.17(+3.94%) |
Mar 13, 2003 | 3.970 | 4.560 | 3.910 | 4.320 | 36,000 | +0.41(+10.49%) |
Mar 12, 2003 | 4.100 | 4.240 | 3.820 | 3.910 | 103,820 | -0.10(-2.49%) |
Mar 11, 2003 | 4.060 | 4.250 | 4.010 | 4.010 | 22,500 | -0.05(-1.23%) |
Mar 10, 2003 | 4.190 | 4.250 | 4.050 | 4.060 | 88,400 | -0.12(-2.87%) |
Mar 07, 2003 | 4.290 | 4.340 | 4.180 | 4.180 | 10,800 | -0.19(-4.35%) |
Mar 06, 2003 | 4.370 | 4.440 | 4.290 | 4.370 | 39,000 | +0.00(+0.02%) |
Mar 05, 2003 | 4.750 | 4.890 | 4.180 | 4.369 | 86,600 | -0.42(-8.79%) |
Mar 04, 2003 | 5.000 | 5.010 | 4.790 | 4.790 | 35,100 | -0.21(-4.20%) |