Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.87 | 13.38 | 11.79 | 13.24 | 683,054 | +1.37(+11.54%) |
May 29, 2003 | 11.29 | 11.90 | 11.29 | 11.87 | 278,296 | +0.56(+4.97%) |
May 28, 2003 | 11.13 | 11.61 | 11.11 | 11.31 | 278,296 | +0.19(+1.68%) |
May 27, 2003 | 9.557 | 11.13 | 9.557 | 11.12 | 336,046 | +1.49(+15.44%) |
May 23, 2003 | 9.715 | 9.823 | 9.557 | 9.636 | 80,789 | -0.17(-1.70%) |
May 22, 2003 | 9.804 | 9.902 | 9.626 | 9.803 | 123,924 | +0.18(+1.83%) |
May 21, 2003 | 9.656 | 9.744 | 9.518 | 9.626 | 177,411 | -0.02(-0.20%) |
May 20, 2003 | 9.498 | 9.853 | 9.498 | 9.646 | 150,820 | +0.17(+1.77%) |
May 19, 2003 | 10.12 | 10.13 | 9.478 | 9.478 | 205,728 | -0.67(-6.60%) |
May 16, 2003 | 10.22 | 10.48 | 10.06 | 10.15 | 446,979 | -0.33(-3.20%) |
May 15, 2003 | 10.59 | 10.90 | 10.08 | 10.48 | 425,259 | -0.22(-2.02%) |
May 14, 2003 | 10.76 | 11.01 | 10.47 | 10.70 | 204,611 | -0.10(-0.92%) |
May 13, 2003 | 10.82 | 10.92 | 10.54 | 10.80 | 168,277 | -0.04(-0.36%) |
May 12, 2003 | 10.68 | 11.05 | 10.59 | 10.84 | 431,958 | +0.17(+1.57%) |
May 09, 2003 | 10.30 | 10.78 | 10.29 | 10.67 | 168,987 | +0.42(+4.13%) |
May 08, 2003 | 10.50 | 10.50 | 10.23 | 10.25 | 231,304 | -0.27(-2.53%) |
May 07, 2003 | 10.57 | 10.88 | 10.49 | 10.51 | 217,806 | -0.16(-1.48%) |
May 06, 2003 | 10.38 | 10.84 | 10.30 | 10.67 | 207,453 | +0.26(+2.46%) |
May 05, 2003 | 10.54 | 10.75 | 10.33 | 10.41 | 185,734 | -0.13(-1.22%) |
May 02, 2003 | 9.656 | 10.66 | 9.567 | 10.54 | 568,772 | +1.03(+10.88%) |
Apr 30, 2003 | 9.311 | 9.518 | 8.986 | 9.508 | 322,446 | +0.30(+3.21%) |
Apr 29, 2003 | 8.887 | 9.400 | 8.887 | 9.212 | 172,133 | +0.31(+3.43%) |
Apr 28, 2003 | 8.946 | 9.065 | 8.592 | 8.907 | 150,008 | +0.10(+1.12%) |
Apr 25, 2003 | 9.193 | 9.193 | 8.799 | 8.808 | 279,209 | -0.43(-4.69%) |
Apr 24, 2003 | 9.242 | 9.419 | 9.055 | 9.242 | 249,269 | -0.06(-0.64%) |
Apr 23, 2003 | 8.887 | 9.488 | 8.848 | 9.301 | 401,510 | +0.47(+5.36%) |
Apr 22, 2003 | 8.473 | 9.015 | 8.158 | 8.828 | 406,280 | +0.35(+4.19%) |
Apr 21, 2003 | 8.257 | 8.562 | 8.257 | 8.473 | 274,947 | +0.32(+3.86%) |
Apr 17, 2003 | 7.498 | 8.267 | 7.498 | 8.158 | 279,006 | +0.66(+8.80%) |
Apr 16, 2003 | 7.390 | 7.823 | 7.380 | 7.498 | 322,040 | +0.17(+2.28%) |
Apr 15, 2003 | 7.685 | 7.685 | 7.262 | 7.330 | 361,927 | -0.26(-3.38%) |
Apr 14, 2003 | 7.882 | 7.882 | 7.390 | 7.587 | 464,943 | +0.01(+0.13%) |
Apr 11, 2003 | 7.774 | 8.060 | 7.547 | 7.577 | 348,631 | -0.48(-5.99%) |
Apr 10, 2003 | 8.129 | 8.267 | 8.000 | 8.060 | 110,120 | -0.08(-0.97%) |
Apr 09, 2003 | 8.286 | 8.326 | 8.030 | 8.138 | 201,059 | -0.13(-1.55%) |
Apr 08, 2003 | 8.562 | 8.562 | 8.188 | 8.267 | 174,062 | -0.30(-3.45%) |
Apr 07, 2003 | 8.887 | 8.887 | 8.473 | 8.562 | 263,072 | +0.09(+1.05%) |
Apr 04, 2003 | 8.720 | 8.732 | 8.247 | 8.473 | 373,700 | -0.27(-3.04%) |
Apr 03, 2003 | 8.907 | 8.956 | 8.670 | 8.739 | 198,623 | -0.11(-1.22%) |
Apr 02, 2003 | 8.887 | 9.163 | 8.749 | 8.848 | 328,942 | +0.12(+1.35%) |
Apr 01, 2003 | 8.503 | 8.799 | 8.365 | 8.730 | 301,843 | +0.27(+3.14%) |
Mar 31, 2003 | 8.749 | 8.808 | 8.375 | 8.464 | 264,631 | -0.46(-5.18%) |
Mar 28, 2003 | 9.015 | 9.173 | 8.868 | 8.926 | 122,424 | -0.09(-1.01%) |
Mar 27, 2003 | 9.094 | 9.163 | 8.818 | 9.016 | 187,885 | -0.10(-1.07%) |
Mar 26, 2003 | 9.301 | 9.419 | 9.094 | 9.114 | 176,599 | -0.19(-2.01%) |
Mar 25, 2003 | 9.360 | 9.538 | 9.005 | 9.301 | 236,234 | -0.06(-0.63%) |
Mar 24, 2003 | 9.577 | 9.764 | 9.311 | 9.360 | 198,892 | -0.66(-6.59%) |
Mar 21, 2003 | 10.10 | 10.25 | 9.804 | 10.02 | 20,339,396 | +0.30(+3.04%) |
Mar 20, 2003 | 9.518 | 9.941 | 9.291 | 9.725 | 219,269 | +0.16(+1.66%) |
Mar 19, 2003 | 9.547 | 9.636 | 9.212 | 9.566 | 247,201 | +0.02(+0.20%) |
Mar 18, 2003 | 9.380 | 9.764 | 9.212 | 9.547 | 504,850 | +0.70(+7.91%) |
Mar 17, 2003 | 8.020 | 9.065 | 7.882 | 8.848 | 760,002 | +0.83(+10.32%) |
Mar 14, 2003 | 8.276 | 8.574 | 8.020 | 8.020 | 368,729 | -0.31(-3.67%) |
Mar 13, 2003 | 8.129 | 8.385 | 7.981 | 8.326 | 363,145 | +0.40(+5.10%) |
Mar 12, 2003 | 8.050 | 8.216 | 7.794 | 7.922 | 375,608 | -0.16(-1.95%) |
Mar 11, 2003 | 8.572 | 8.601 | 7.981 | 8.079 | 373,091 | -0.24(-2.84%) |
Mar 10, 2003 | 8.641 | 8.749 | 8.267 | 8.316 | 296,666 | -0.35(-4.09%) |
Mar 07, 2003 | 8.641 | 8.868 | 8.493 | 8.670 | 200,295 | -0.18(-2.00%) |
Mar 06, 2003 | 9.005 | 9.065 | 8.680 | 8.848 | 334,625 | -0.20(-2.26%) |
Mar 05, 2003 | 9.262 | 9.311 | 8.907 | 9.053 | 259,926 | -0.25(-2.67%) |
Mar 04, 2003 | 9.823 | 9.882 | 9.222 | 9.301 | 209,179 | -0.54(-5.51%) |