Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.814 | 10.24 | 9.814 | 10.07 | 2,781 | +0.69(+7.32%) |
May 29, 2003 | 9.935 | 9.935 | 8.871 | 9.384 | 9,272 | -0.24(-2.51%) |
May 28, 2003 | 9.158 | 9.875 | 9.158 | 9.626 | 5,165 | -0.38(-3.77%) |
May 27, 2003 | 10.19 | 10.19 | 10.00 | 10.00 | 5,695 | -0.19(-1.85%) |
May 23, 2003 | 10.19 | 10.19 | 10.19 | 10.19 | 397 | -0.10(-0.95%) |
May 22, 2003 | 10.29 | 10.29 | 10.29 | 10.29 | 662 | +0.20(+1.94%) |
May 21, 2003 | 10.06 | 10.34 | 10.06 | 10.09 | 1,457 | -0.09(-0.89%) |
May 20, 2003 | 10.18 | 10.18 | 10.18 | 10.18 | 397 | -0.20(-1.89%) |
May 19, 2003 | 10.06 | 10.38 | 10.06 | 10.38 | 1,457 | +0.09(+0.88%) |
May 16, 2003 | 10.57 | 10.57 | 10.29 | 10.29 | 1,457 | +0.02(+0.22%) |
May 15, 2003 | 10.19 | 10.27 | 10.18 | 10.27 | 1,457 | -0.12(-1.16%) |
May 14, 2003 | 10.45 | 10.45 | 10.19 | 10.39 | 3,178 | +0.01(+0.07%) |
May 13, 2003 | 10.38 | 10.38 | 10.38 | 10.38 | 132 | +0.00(+0.00%) |
May 12, 2003 | 9.822 | 10.39 | 9.822 | 10.38 | 3,576 | +0.00(+0.00%) |
May 09, 2003 | 10.19 | 10.57 | 10.19 | 10.38 | 3,311 | +0.19(+1.85%) |
May 08, 2003 | 10.00 | 10.19 | 10.00 | 10.19 | 2,781 | +0.09(+0.90%) |
May 07, 2003 | 10.00 | 10.20 | 9.913 | 10.10 | 3,973 | +0.10(+0.98%) |
May 06, 2003 | 9.913 | 10.00 | 9.807 | 10.00 | 3,178 | +0.00(+0.00%) |
May 05, 2003 | 10.00 | 10.00 | 9.807 | 10.00 | 6,093 | -0.04(-0.38%) |
May 02, 2003 | 9.973 | 10.04 | 9.814 | 10.04 | 3,708 | -0.04(-0.38%) |
May 01, 2003 | 9.822 | 10.08 | 9.814 | 10.08 | 1,059 | -0.26(-2.48%) |
Apr 30, 2003 | 10.36 | 10.36 | 10.34 | 10.34 | 2,914 | -0.23(-2.14%) |
Apr 29, 2003 | 9.188 | 10.56 | 9.188 | 10.56 | 5,298 | +1.62(+18.16%) |
Apr 28, 2003 | 9.822 | 9.822 | 8.939 | 8.939 | 3,443 | -0.51(-5.36%) |
Apr 25, 2003 | 9.437 | 10.57 | 9.437 | 9.445 | 1,589 | +0.01(+0.08%) |
Apr 24, 2003 | 9.437 | 9.437 | 9.437 | 9.437 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 9.580 | 9.580 | 9.135 | 9.437 | 2,119 | +0.19(+2.04%) |
Apr 21, 2003 | 9.248 | 9.248 | 9.188 | 9.248 | 2,119 | +0.11(+1.24%) |
Apr 17, 2003 | 9.165 | 9.248 | 9.135 | 9.135 | 927 | -0.11(-1.22%) |
Apr 16, 2003 | 9.278 | 9.278 | 9.075 | 9.248 | 8,742 | +0.20(+2.17%) |
Apr 15, 2003 | 8.984 | 9.052 | 8.984 | 9.052 | 2,914 | -0.24(-2.60%) |
Apr 14, 2003 | 9.294 | 9.294 | 9.294 | 9.294 | 132 | +0.35(+3.88%) |
Apr 11, 2003 | 8.682 | 9.075 | 8.622 | 8.946 | 2,516 | +0.26(+3.04%) |
Apr 10, 2003 | 8.682 | 8.682 | 8.682 | 8.682 | 132 | -0.15(-1.71%) |
Apr 09, 2003 | 8.939 | 8.939 | 8.833 | 8.833 | 3,178 | +0.49(+5.88%) |
Apr 08, 2003 | 8.342 | 8.342 | 8.342 | 8.342 | 132 | -0.63(-7.06%) |
Apr 07, 2003 | 9.059 | 9.059 | 8.961 | 8.976 | 7,815 | -0.11(-1.16%) |
Apr 04, 2003 | 9.037 | 9.437 | 9.037 | 9.082 | 662 | -0.13(-1.39%) |
Apr 03, 2003 | 9.210 | 9.210 | 9.210 | 9.210 | 264 | +0.21(+2.35%) |
Apr 02, 2003 | 9.437 | 9.437 | 8.999 | 8.999 | 794 | -0.36(-3.87%) |
Apr 01, 2003 | 8.690 | 9.361 | 8.690 | 9.361 | 1,854 | +0.08(+0.81%) |
Mar 31, 2003 | 9.286 | 9.286 | 9.286 | 9.286 | 2,649 | +0.01(+0.08%) |
Mar 28, 2003 | 8.946 | 9.278 | 8.637 | 9.278 | 2,251 | +0.03(+0.33%) |
Mar 27, 2003 | 9.248 | 9.248 | 9.248 | 9.248 | 1,192 | +0.19(+2.08%) |
Mar 26, 2003 | 8.984 | 9.059 | 8.946 | 9.059 | 12,848 | +0.34(+3.90%) |
Mar 25, 2003 | 8.531 | 8.720 | 8.531 | 8.720 | 2,251 | +0.26(+3.13%) |
Mar 24, 2003 | 8.456 | 8.456 | 8.456 | 8.456 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 8.388 | 8.456 | 8.357 | 8.456 | 529 | +0.12(+1.45%) |
Mar 20, 2003 | 8.335 | 8.335 | 8.335 | 8.335 | 13,245 | +0.08(+1.01%) |
Mar 19, 2003 | 8.471 | 8.471 | 8.244 | 8.252 | 794 | -0.27(-3.19%) |
Mar 18, 2003 | 8.523 | 8.523 | 8.523 | 8.523 | 132 | -0.02(-0.26%) |
Mar 17, 2003 | 8.584 | 8.584 | 8.546 | 8.546 | 927 | -0.14(-1.57%) |
Mar 14, 2003 | 8.493 | 8.682 | 8.493 | 8.682 | 1,986 | +0.19(+2.22%) |
Mar 13, 2003 | 8.040 | 8.705 | 8.040 | 8.493 | 3,443 | +0.45(+5.53%) |
Mar 12, 2003 | 8.372 | 8.372 | 7.587 | 8.048 | 2,649 | -0.31(-3.70%) |
Mar 11, 2003 | 8.652 | 8.652 | 8.342 | 8.357 | 927 | +0.05(+0.64%) |
Mar 10, 2003 | 8.305 | 8.305 | 8.305 | 8.305 | 1,986 | +0.21(+2.61%) |
Mar 07, 2003 | 7.746 | 8.101 | 7.746 | 8.093 | 2,781 | +0.42(+5.41%) |
Mar 06, 2003 | 7.625 | 7.678 | 7.618 | 7.678 | 3,708 | +0.13(+1.70%) |
Mar 05, 2003 | 7.580 | 7.587 | 7.550 | 7.550 | 4,503 | +0.02(+0.20%) |
Mar 04, 2003 | 7.444 | 7.595 | 7.414 | 7.534 | 7,682 | +0.14(+1.84%) |