Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 10.37 | 10.30 | 9.300 | 9.720 | 195,029 | -0.68(-6.54%) |
Jun 27, 2003 | 8.620 | 10.80 | 8.620 | 10.40 | 83,800 | +1.81(+21.07%) |
Jun 26, 2003 | 8.250 | 8.590 | 8.250 | 8.590 | 44,100 | +0.10(+1.18%) |
Jun 25, 2003 | 9.000 | 9.001 | 8.050 | 8.490 | 27,900 | -74.13(-89.72%) |
Jun 24, 2003 | 76.95 | 85.05 | 76.95 | 82.62 | 12,744 | +4.86(+6.25%) |
Jun 23, 2003 | 85.86 | 89.91 | 76.14 | 77.76 | 26,933 | -8.10(-9.43%) |
Jun 20, 2003 | 86.67 | 91.53 | 85.86 | 85.86 | 21,111 | -4.86(-5.36%) |
Jun 19, 2003 | 91.53 | 95.58 | 85.05 | 90.72 | 37,200 | -5.67(-5.88%) |
Jun 18, 2003 | 93.15 | 99.63 | 93.15 | 96.39 | 20,233 | +2.43(+2.59%) |
Jun 17, 2003 | 101.25 | 102.06 | 89.91 | 93.96 | 24,088 | -11.34(-10.77%) |
Jun 16, 2003 | 101.25 | 113.32 | 97.20 | 105.30 | 15,466 | -1.62(-1.52%) |
Jun 13, 2003 | 110.16 | 114.21 | 101.25 | 106.92 | 51,311 | +6.48(+6.45%) |
Jun 12, 2003 | 95.58 | 106.11 | 94.77 | 100.44 | 30,711 | +4.05(+4.20%) |
Jun 11, 2003 | 105.30 | 105.30 | 85.05 | 96.39 | 58,788 | -8.91(-8.46%) |
Jun 10, 2003 | 121.50 | 121.50 | 98.01 | 105.30 | 31,366 | -4.05(-3.70%) |
Jun 09, 2003 | 123.12 | 123.12 | 109.35 | 109.35 | 18,866 | -10.53(-8.78%) |
Jun 06, 2003 | 122.31 | 127.98 | 113.40 | 119.88 | 43,700 | +6.48(+5.71%) |
Jun 05, 2003 | 123.93 | 123.93 | 112.59 | 113.40 | 14,366 | -8.10(-6.67%) |
Jun 04, 2003 | 121.50 | 126.36 | 116.64 | 121.50 | 17,511 | +4.05(+3.45%) |
Jun 03, 2003 | 108.54 | 126.36 | 106.92 | 117.45 | 44,611 | +9.72(+9.02%) |
Jun 02, 2003 | 125.55 | 138.51 | 107.73 | 107.73 | 80,466 | -5.67(-5.00%) |
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%) |