Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.40 | 10.83 | 10.33 | 10.74 | 1,775,375 | +0.41(+3.92%) |
May 29, 2003 | 10.28 | 10.51 | 10.19 | 10.33 | 1,876,828 | +0.14(+1.42%) |
May 28, 2003 | 9.766 | 10.38 | 9.766 | 10.19 | 2,330,723 | +0.31(+3.13%) |
May 27, 2003 | 9.023 | 9.881 | 8.994 | 9.881 | 1,304,898 | +0.74(+8.13%) |
May 23, 2003 | 8.916 | 9.273 | 8.830 | 9.138 | 664,263 | +0.09(+0.96%) |
May 22, 2003 | 8.887 | 9.090 | 8.772 | 9.052 | 1,104,894 | +0.15(+1.74%) |
May 21, 2003 | 8.318 | 8.926 | 8.106 | 8.897 | 1,900,869 | +0.55(+6.59%) |
May 20, 2003 | 8.916 | 8.916 | 8.299 | 8.347 | 1,425,937 | -0.45(-5.15%) |
May 19, 2003 | 8.936 | 9.003 | 8.559 | 8.801 | 1,476,404 | -0.26(-2.88%) |
May 16, 2003 | 9.071 | 9.206 | 8.830 | 9.061 | 1,053,390 | -0.09(-0.95%) |
May 15, 2003 | 8.849 | 9.177 | 8.810 | 9.148 | 1,187,694 | +0.28(+3.16%) |
May 14, 2003 | 8.878 | 9.023 | 8.694 | 8.868 | 1,330,909 | -0.01(-0.11%) |
May 13, 2003 | 8.723 | 8.926 | 8.588 | 8.878 | 998,570 | +0.02(+0.22%) |
May 12, 2003 | 8.791 | 8.916 | 8.598 | 8.859 | 1,746,048 | +0.09(+0.99%) |
May 09, 2003 | 8.376 | 8.791 | 8.251 | 8.772 | 1,353,870 | +0.55(+6.69%) |
May 08, 2003 | 8.280 | 8.395 | 7.913 | 8.222 | 2,069,267 | -0.08(-0.93%) |
May 07, 2003 | 8.270 | 8.588 | 8.202 | 8.299 | 1,237,125 | -0.16(-1.94%) |
May 06, 2003 | 8.530 | 8.627 | 8.125 | 8.463 | 1,656,097 | +0.08(+0.92%) |
May 05, 2003 | 8.444 | 8.733 | 8.347 | 8.386 | 1,677,238 | +0.08(+0.93%) |
May 02, 2003 | 8.144 | 8.627 | 8.077 | 8.308 | 2,381,398 | +1.00(+13.74%) |
Apr 30, 2003 | 7.575 | 7.845 | 7.025 | 7.305 | 5,431,101 | +0.69(+10.51%) |
Apr 29, 2003 | 6.407 | 6.707 | 6.350 | 6.610 | 1,768,328 | +0.33(+5.22%) |
Apr 28, 2003 | 6.079 | 6.427 | 6.002 | 6.282 | 901,159 | +0.34(+5.68%) |
Apr 25, 2003 | 5.973 | 6.089 | 5.857 | 5.944 | 803,644 | -0.19(-3.14%) |
Apr 24, 2003 | 6.379 | 6.456 | 6.060 | 6.137 | 1,146,760 | -0.34(-5.23%) |
Apr 23, 2003 | 6.514 | 6.552 | 6.214 | 6.476 | 1,040,333 | +0.24(+3.89%) |
Apr 22, 2003 | 5.915 | 6.369 | 5.819 | 6.234 | 1,679,207 | +0.32(+5.38%) |
Apr 21, 2003 | 5.674 | 5.983 | 5.510 | 5.915 | 684,159 | +0.31(+5.51%) |
Apr 17, 2003 | 5.442 | 5.635 | 5.317 | 5.607 | 459,284 | +0.19(+3.58%) |
Apr 16, 2003 | 5.452 | 5.549 | 5.278 | 5.413 | 591,826 | +0.12(+2.35%) |
Apr 15, 2003 | 5.163 | 5.442 | 5.163 | 5.288 | 393,479 | -0.16(-3.01%) |
Apr 14, 2003 | 5.269 | 5.462 | 5.211 | 5.452 | 253,373 | +0.16(+3.10%) |
Apr 11, 2003 | 5.356 | 5.481 | 5.221 | 5.288 | 427,781 | +0.00(+0.00%) |
Apr 10, 2003 | 5.211 | 5.433 | 5.134 | 5.288 | 294,410 | +0.12(+2.41%) |
Apr 09, 2003 | 5.288 | 5.471 | 5.163 | 5.164 | 538,768 | -0.12(-2.35%) |
Apr 08, 2003 | 5.520 | 5.549 | 5.278 | 5.288 | 441,253 | -0.22(-4.03%) |
Apr 07, 2003 | 5.732 | 5.751 | 5.462 | 5.510 | 720,326 | +0.15(+2.88%) |
Apr 04, 2003 | 5.414 | 5.462 | 5.240 | 5.356 | 331,613 | +0.03(+0.54%) |
Apr 03, 2003 | 5.549 | 5.684 | 5.307 | 5.327 | 908,102 | -0.17(-3.16%) |
Apr 02, 2003 | 5.510 | 5.607 | 5.317 | 5.500 | 742,917 | +0.29(+5.56%) |
Apr 01, 2003 | 5.124 | 5.259 | 5.066 | 5.211 | 663,433 | +0.22(+4.45%) |
Mar 31, 2003 | 4.941 | 5.143 | 4.757 | 4.989 | 785,305 | -0.12(-2.27%) |
Mar 28, 2003 | 5.134 | 5.221 | 5.008 | 5.105 | 357,591 | -0.06(-1.12%) |
Mar 27, 2003 | 5.153 | 5.269 | 5.018 | 5.163 | 440,273 | -0.08(-1.47%) |
Mar 26, 2003 | 5.230 | 5.452 | 5.143 | 5.240 | 468,366 | +0.02(+0.37%) |
Mar 25, 2003 | 5.153 | 5.394 | 5.095 | 5.221 | 607,168 | +0.13(+2.46%) |
Mar 24, 2003 | 5.356 | 5.414 | 5.028 | 5.095 | 1,248,033 | -0.60(-10.51%) |
Mar 21, 2003 | 5.722 | 5.857 | 5.645 | 5.693 | 865,158 | +0.04(+0.68%) |
Mar 20, 2003 | 5.336 | 5.742 | 5.172 | 5.655 | 1,010,175 | +0.27(+5.02%) |
Mar 19, 2003 | 5.597 | 5.597 | 5.269 | 5.385 | 538,846 | -0.17(-3.13%) |
Mar 18, 2003 | 5.192 | 5.578 | 5.163 | 5.558 | 1,573,011 | +0.54(+10.77%) |
Mar 17, 2003 | 4.429 | 5.114 | 4.362 | 5.018 | 977,448 | +0.49(+10.87%) |
Mar 14, 2003 | 4.680 | 4.719 | 4.458 | 4.526 | 364,964 | -0.07(-1.47%) |
Mar 13, 2003 | 4.246 | 4.690 | 4.159 | 4.593 | 786,545 | +0.53(+13.06%) |
Mar 12, 2003 | 3.899 | 4.111 | 3.899 | 4.063 | 666,008 | +0.08(+1.94%) |
Mar 11, 2003 | 4.246 | 4.275 | 3.985 | 3.985 | 477,937 | -0.22(-5.28%) |
Mar 10, 2003 | 4.294 | 4.342 | 4.188 | 4.207 | 316,276 | -0.09(-2.02%) |
Mar 07, 2003 | 4.371 | 4.439 | 4.246 | 4.294 | 499,699 | -0.11(-2.41%) |
Mar 06, 2003 | 4.545 | 4.564 | 4.381 | 4.400 | 506,021 | -0.13(-2.77%) |
Mar 05, 2003 | 4.506 | 4.564 | 4.420 | 4.526 | 273,684 | +0.01(+0.21%) |
Mar 04, 2003 | 4.458 | 4.584 | 4.362 | 4.516 | 427,781 | +0.06(+1.30%) |