Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 97.20 | 119.88 | 97.20 | 113.40 | 27,788 | +13.77(+13.82%) |
May 29, 2003 | 88.29 | 105.30 | 88.29 | 99.63 | 41,533 | +10.53(+11.82%) |
May 28, 2003 | 85.05 | 89.10 | 81.81 | 89.10 | 26,366 | +4.05(+4.76%) |
May 27, 2003 | 77.76 | 85.05 | 76.95 | 85.05 | 7,011 | +5.67(+7.14%) |
May 23, 2003 | 81.81 | 85.05 | 76.14 | 79.38 | 20,377 | -1.62(-2.00%) |
May 22, 2003 | 79.38 | 85.05 | 77.76 | 81.00 | 16,677 | +2.43(+3.09%) |
May 21, 2003 | 81.00 | 81.00 | 77.76 | 78.57 | 21,022 | -2.43(-3.00%) |
May 20, 2003 | 74.52 | 88.29 | 74.52 | 81.00 | 44,466 | +5.67(+7.53%) |
May 19, 2003 | 79.38 | 89.91 | 75.33 | 75.33 | 29,677 | -3.24(-4.12%) |
May 16, 2003 | 66.42 | 81.81 | 66.42 | 78.57 | 17,322 | -1.62(-2.02%) |
May 15, 2003 | 80.19 | 87.48 | 76.95 | 80.19 | 11,544 | -0.81(-1.00%) |
May 14, 2003 | 76.95 | 86.67 | 76.95 | 81.00 | 7,866 | -2.43(-2.91%) |
May 13, 2003 | 76.14 | 85.05 | 74.52 | 83.43 | 9,977 | +4.86(+6.19%) |
May 12, 2003 | 82.62 | 85.05 | 72.09 | 78.57 | 13,655 | -5.67(-6.73%) |
May 09, 2003 | 76.95 | 84.24 | 68.85 | 84.24 | 5,400 | +4.86(+6.12%) |
May 08, 2003 | 85.05 | 93.15 | 78.57 | 79.38 | 18,277 | -5.67(-6.67%) |
May 07, 2003 | 82.62 | 92.34 | 80.19 | 85.05 | 16,633 | +3.24(+3.96%) |
May 06, 2003 | 85.05 | 85.05 | 74.52 | 81.81 | 19,622 | +5.67(+7.45%) |
May 05, 2003 | 78.57 | 79.38 | 70.47 | 76.14 | 14,244 | +5.67(+8.05%) |
May 02, 2003 | 65.61 | 77.76 | 64.80 | 70.47 | 20,566 | +0.00(+0.00%) |
May 01, 2003 | 67.23 | 76.14 | 65.61 | 70.47 | 10,333 | +0.00(+0.00%) |
Apr 30, 2003 | 73.71 | 83.43 | 60.75 | 70.47 | 30,644 | -11.34(-13.86%) |
Apr 29, 2003 | 76.95 | 82.62 | 69.66 | 81.81 | 40,955 | +6.48(+8.60%) |
Apr 28, 2003 | 63.99 | 75.33 | 60.75 | 75.33 | 25,344 | +14.58(+24.00%) |
Apr 25, 2003 | 61.56 | 64.80 | 60.75 | 60.75 | 7,533 | -0.81(-1.32%) |
Apr 24, 2003 | 65.61 | 65.61 | 60.75 | 61.56 | 16,288 | -4.86(-7.32%) |
Apr 23, 2003 | 63.18 | 67.23 | 57.51 | 66.42 | 11,711 | +3.24(+5.13%) |
Apr 22, 2003 | 54.27 | 63.18 | 52.65 | 63.18 | 10,422 | +8.10(+14.71%) |
Apr 21, 2003 | 59.94 | 59.94 | 53.46 | 55.08 | 9,844 | -4.05(-6.85%) |
Apr 17, 2003 | 59.94 | 62.37 | 53.46 | 59.13 | 5,833 | +0.00(+0.00%) |
Apr 16, 2003 | 61.56 | 61.56 | 53.46 | 59.13 | 5,888 | -0.81(-1.35%) |
Apr 15, 2003 | 59.94 | 60.75 | 55.89 | 59.94 | 6,066 | +0.00(+0.00%) |
Apr 14, 2003 | 52.65 | 59.94 | 52.65 | 59.94 | 5,211 | +7.29(+13.85%) |
Apr 11, 2003 | 58.32 | 58.32 | 52.65 | 52.65 | 3,555 | -4.05(-7.14%) |
Apr 10, 2003 | 63.18 | 63.18 | 56.70 | 56.70 | 3,744 | -0.81(-1.41%) |
Apr 09, 2003 | 63.18 | 63.18 | 57.51 | 57.51 | 1,933 | -4.86(-7.79%) |
Apr 08, 2003 | 50.22 | 62.37 | 50.22 | 62.37 | 14,433 | +7.70(+14.07%) |
Apr 07, 2003 | 56.70 | 63.99 | 47.79 | 54.67 | 18,522 | -7.70(-12.34%) |
Apr 04, 2003 | 72.90 | 72.90 | 62.37 | 62.37 | 5,211 | -7.29(-10.47%) |
Apr 03, 2003 | 68.04 | 75.33 | 61.56 | 69.66 | 23,566 | +4.86(+7.50%) |
Apr 02, 2003 | 52.65 | 64.80 | 52.65 | 64.80 | 31,066 | +12.15(+23.08%) |
Apr 01, 2003 | 68.04 | 68.04 | 52.65 | 52.65 | 5,533 | -7.29(-12.16%) |
Mar 31, 2003 | 64.80 | 69.66 | 59.94 | 59.94 | 3,651 | -12.15(-16.85%) |
Mar 28, 2003 | 67.23 | 74.52 | 63.18 | 72.09 | 6,826 | +8.10(+12.66%) |
Mar 27, 2003 | 60.75 | 66.42 | 60.75 | 63.99 | 3,811 | -4.05(-5.95%) |
Mar 26, 2003 | 64.80 | 74.11 | 62.37 | 68.04 | 8,732 | +0.81(+1.20%) |
Mar 25, 2003 | 57.51 | 68.04 | 55.08 | 67.23 | 8,864 | +5.67(+9.21%) |
Mar 24, 2003 | 54.27 | 63.18 | 48.60 | 61.56 | 6,166 | +6.48(+11.76%) |
Mar 21, 2003 | 44.55 | 55.08 | 44.15 | 55.08 | 15,244 | +5.67(+11.48%) |
Mar 20, 2003 | 45.36 | 49.41 | 45.36 | 49.41 | 8,011 | -2.43(-4.69%) |
Mar 19, 2003 | 55.89 | 55.89 | 46.17 | 51.84 | 1,084,444 | +4.05(+8.47%) |
Mar 18, 2003 | 46.98 | 52.65 | 45.36 | 47.79 | 10,844 | -4.05(-7.81%) |
Mar 17, 2003 | 50.22 | 52.65 | 48.60 | 51.84 | 8,055 | -0.81(-1.54%) |
Mar 14, 2003 | 48.60 | 54.27 | 48.60 | 52.65 | 9,366 | +5.67(+12.07%) |
Mar 13, 2003 | 45.36 | 48.60 | 45.36 | 46.98 | 9,077 | +0.00(+0.00%) |
Mar 12, 2003 | 48.60 | 49.41 | 45.36 | 46.98 | 7,497 | -1.62(-3.33%) |
Mar 11, 2003 | 48.60 | 54.27 | 47.79 | 48.60 | 30,088 | -0.81(-1.64%) |
Mar 10, 2003 | 52.65 | 52.65 | 48.60 | 49.41 | 15,900 | -3.24(-6.15%) |
Mar 07, 2003 | 57.51 | 59.94 | 53.46 | 52.65 | 8,144 | -7.29(-12.16%) |
Mar 06, 2003 | 65.61 | 65.61 | 56.70 | 59.94 | 3,622 | -4.05(-6.33%) |
Mar 05, 2003 | 62.37 | 65.61 | 60.75 | 63.99 | 5,833 | +4.05(+6.76%) |
Mar 04, 2003 | 51.03 | 63.18 | 51.03 | 59.94 | 7,811 | +4.86(+8.82%) |