Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.959 | 10.25 | 9.959 | 10.12 | 8,881 | +0.12(+1.24%) |
May 29, 2003 | 10.25 | 10.34 | 9.926 | 9.992 | 8,422 | -0.24(-2.30%) |
May 28, 2003 | 9.939 | 10.37 | 9.939 | 10.23 | 7,809 | -0.22(-2.13%) |
May 27, 2003 | 9.796 | 10.78 | 9.783 | 10.45 | 46,551 | +0.54(+5.40%) |
May 23, 2003 | 9.933 | 10.20 | 9.757 | 9.913 | 11,637 | -0.11(-1.11%) |
May 22, 2003 | 10.31 | 10.38 | 10.02 | 10.02 | 10,259 | -0.27(-2.60%) |
May 21, 2003 | 9.672 | 10.34 | 9.672 | 10.29 | 5,053 | +0.70(+7.28%) |
May 20, 2003 | 10.47 | 10.47 | 9.430 | 9.593 | 15,465 | -1.02(-9.60%) |
May 19, 2003 | 10.72 | 10.72 | 10.46 | 10.61 | 3,981 | -0.11(-1.03%) |
May 16, 2003 | 10.58 | 10.90 | 10.58 | 10.72 | 7,350 | +0.03(+0.24%) |
May 15, 2003 | 11.25 | 11.35 | 10.55 | 10.70 | 5,206 | -0.29(-2.62%) |
May 14, 2003 | 11.23 | 11.23 | 10.73 | 10.98 | 16,537 | +0.14(+1.33%) |
May 13, 2003 | 10.93 | 11.21 | 10.63 | 10.84 | 13,781 | -0.12(-1.13%) |
May 12, 2003 | 12.51 | 12.57 | 10.79 | 10.96 | 52,216 | -1.44(-11.63%) |
May 09, 2003 | 10.32 | 12.64 | 10.29 | 12.41 | 64,620 | +2.09(+20.25%) |
May 08, 2003 | 9.626 | 10.42 | 9.626 | 10.32 | 41,038 | +0.69(+7.13%) |
May 07, 2003 | 9.423 | 9.632 | 9.423 | 9.632 | 14,087 | +0.34(+3.65%) |
May 06, 2003 | 9.437 | 9.469 | 9.293 | 9.293 | 10,412 | -0.14(-1.52%) |
May 05, 2003 | 9.221 | 9.437 | 9.064 | 9.437 | 5,206 | +0.09(+0.98%) |
May 02, 2003 | 9.293 | 9.404 | 9.208 | 9.345 | 4,900 | -0.07(-0.76%) |
May 01, 2003 | 9.149 | 9.417 | 9.110 | 9.417 | 8,575 | +0.14(+1.48%) |
Apr 30, 2003 | 9.221 | 9.450 | 8.895 | 9.280 | 13,628 | +0.43(+4.87%) |
Apr 29, 2003 | 9.143 | 9.143 | 8.783 | 8.849 | 7,809 | -0.33(-3.56%) |
Apr 28, 2003 | 9.260 | 9.280 | 9.175 | 9.175 | 2,909 | +0.03(+0.36%) |
Apr 25, 2003 | 9.208 | 9.339 | 9.143 | 9.143 | 3,521 | -0.10(-1.06%) |
Apr 24, 2003 | 9.201 | 9.286 | 9.201 | 9.241 | 8,115 | +0.03(+0.35%) |
Apr 23, 2003 | 9.247 | 9.247 | 9.175 | 9.208 | 11,790 | -0.01(-0.07%) |
Apr 22, 2003 | 9.241 | 9.273 | 9.214 | 9.214 | 4,287 | +0.01(+0.07%) |
Apr 21, 2003 | 9.136 | 9.241 | 9.136 | 9.208 | 6,431 | +0.07(+0.71%) |
Apr 17, 2003 | 8.947 | 9.143 | 8.895 | 9.143 | 16,231 | +0.21(+2.34%) |
Apr 16, 2003 | 8.816 | 8.934 | 8.816 | 8.934 | 765 | +0.08(+0.96%) |
Apr 15, 2003 | 9.143 | 9.143 | 8.849 | 8.849 | 5,972 | -0.24(-2.66%) |
Apr 14, 2003 | 9.117 | 9.117 | 9.051 | 9.090 | 918 | +0.05(+0.51%) |
Apr 11, 2003 | 9.156 | 9.430 | 8.979 | 9.045 | 20,366 | -0.39(-4.15%) |
Apr 10, 2003 | 9.025 | 9.437 | 9.025 | 9.437 | 9,647 | +0.07(+0.70%) |
Apr 09, 2003 | 9.208 | 9.463 | 8.999 | 9.371 | 3,062 | +0.15(+1.63%) |
Apr 08, 2003 | 8.986 | 9.339 | 8.699 | 9.221 | 3,215 | +0.08(+0.86%) |
Apr 07, 2003 | 9.469 | 9.469 | 9.143 | 9.143 | 2,296 | -0.24(-2.57%) |
Apr 04, 2003 | 9.143 | 9.384 | 8.979 | 9.384 | 5,206 | +0.16(+1.76%) |
Apr 03, 2003 | 9.306 | 9.469 | 9.222 | 9.222 | 12,556 | +0.05(+0.51%) |
Apr 02, 2003 | 9.143 | 9.175 | 9.077 | 9.175 | 13,169 | +0.04(+0.44%) |
Apr 01, 2003 | 8.816 | 9.143 | 8.561 | 9.135 | 5,359 | +0.34(+3.85%) |
Mar 31, 2003 | 8.522 | 8.816 | 8.424 | 8.797 | 8,422 | +0.27(+3.22%) |
Mar 28, 2003 | 8.620 | 8.718 | 8.437 | 8.522 | 12,709 | -0.10(-1.14%) |
Mar 27, 2003 | 8.620 | 8.718 | 8.496 | 8.620 | 16,690 | +0.00(+0.00%) |
Mar 26, 2003 | 8.620 | 8.620 | 8.594 | 8.620 | 16,384 | +0.00(+0.00%) |
Mar 25, 2003 | 8.816 | 8.816 | 8.620 | 8.620 | 10,412 | -0.14(-1.63%) |
Mar 24, 2003 | 8.359 | 8.810 | 8.359 | 8.763 | 12,862 | +0.47(+5.66%) |
Mar 21, 2003 | 8.294 | 8.294 | 8.294 | 8.294 | 0 | +0.00(+0.00%) |
Mar 20, 2003 | 8.431 | 8.431 | 8.241 | 8.294 | 7,503 | -0.13(-1.56%) |
Mar 19, 2003 | 8.000 | 8.816 | 7.608 | 8.425 | 29,105 | +0.39(+4.89%) |
Mar 18, 2003 | 9.175 | 9.214 | 7.902 | 8.032 | 20,519 | -1.23(-13.26%) |
Mar 17, 2003 | 9.717 | 9.717 | 9.195 | 9.260 | 7,873 | -0.37(-3.86%) |
Mar 14, 2003 | 9.665 | 9.698 | 9.534 | 9.632 | 6,278 | -0.02(-0.20%) |
Mar 13, 2003 | 9.476 | 9.652 | 9.410 | 9.652 | 7,197 | +0.06(+0.62%) |
Mar 12, 2003 | 9.397 | 9.658 | 9.293 | 9.593 | 11,178 | +0.06(+0.61%) |
Mar 11, 2003 | 9.280 | 9.757 | 9.273 | 9.534 | 23,428 | -0.16(-1.68%) |
Mar 10, 2003 | 9.730 | 9.763 | 9.476 | 9.698 | 26,184 | +0.09(+0.95%) |
Mar 07, 2003 | 9.410 | 9.632 | 9.410 | 9.606 | 35,066 | +0.16(+1.66%) |
Mar 06, 2003 | 9.084 | 9.450 | 9.064 | 9.450 | 19,447 | +0.32(+3.50%) |
Mar 05, 2003 | 9.123 | 9.136 | 9.117 | 9.130 | 2,450 | +0.00(+0.00%) |
Mar 04, 2003 | 9.136 | 9.136 | 8.986 | 9.130 | 12,709 | +0.06(+0.71%) |