Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.43 | 11.64 | 11.43 | 11.64 | 166,803 | +0.17(+1.52%) |
May 29, 2003 | 11.28 | 11.52 | 11.17 | 11.46 | 185,043 | +0.17(+1.55%) |
May 28, 2003 | 11.15 | 11.45 | 11.09 | 11.29 | 73,338 | -0.04(-0.35%) |
May 27, 2003 | 11.06 | 11.33 | 11.05 | 11.33 | 75,476 | +0.24(+2.15%) |
May 23, 2003 | 11.13 | 11.29 | 11.09 | 11.09 | 38,367 | -0.05(-0.43%) |
May 22, 2003 | 10.90 | 11.29 | 10.86 | 11.14 | 99,880 | +0.17(+1.53%) |
May 21, 2003 | 10.81 | 11.20 | 10.69 | 10.97 | 86,169 | +0.28(+2.59%) |
May 20, 2003 | 10.74 | 10.96 | 10.66 | 10.69 | 73,212 | -0.24(-2.18%) |
May 19, 2003 | 11.49 | 11.53 | 10.89 | 10.93 | 114,975 | -0.64(-5.50%) |
May 16, 2003 | 11.29 | 11.61 | 11.27 | 11.57 | 50,066 | +0.02(+0.21%) |
May 15, 2003 | 11.42 | 11.73 | 11.42 | 11.54 | 141,644 | +0.02(+0.14%) |
May 14, 2003 | 11.26 | 11.54 | 11.26 | 11.53 | 154,349 | +0.08(+0.69%) |
May 13, 2003 | 11.14 | 11.48 | 11.00 | 11.45 | 96,484 | +0.33(+2.93%) |
May 12, 2003 | 10.80 | 11.21 | 10.80 | 11.12 | 108,308 | +0.02(+0.14%) |
May 09, 2003 | 10.78 | 11.13 | 10.72 | 11.11 | 47,801 | +0.49(+4.64%) |
May 08, 2003 | 10.72 | 10.77 | 9.977 | 10.61 | 130,448 | -0.17(-1.62%) |
May 07, 2003 | 10.68 | 11.09 | 10.68 | 10.79 | 115,227 | -0.06(-0.51%) |
May 06, 2003 | 10.33 | 10.87 | 10.26 | 10.84 | 161,016 | +0.35(+3.33%) |
May 05, 2003 | 10.11 | 10.57 | 10.11 | 10.49 | 142,776 | +0.32(+3.13%) |
May 02, 2003 | 9.953 | 10.40 | 9.953 | 10.18 | 109,692 | +0.20(+1.99%) |
May 01, 2003 | 10.04 | 10.53 | 9.921 | 9.977 | 187,559 | -0.17(-1.72%) |
Apr 30, 2003 | 9.579 | 10.15 | 9.547 | 10.15 | 56,355 | +0.14(+1.35%) |
Apr 29, 2003 | 9.619 | 10.25 | 9.563 | 10.02 | 109,566 | +0.42(+4.39%) |
Apr 28, 2003 | 9.269 | 9.603 | 9.190 | 9.595 | 109,818 | +0.41(+4.50%) |
Apr 25, 2003 | 9.245 | 9.357 | 9.142 | 9.182 | 39,122 | -0.09(-0.94%) |
Apr 24, 2003 | 9.531 | 9.531 | 9.253 | 9.269 | 51,575 | -0.26(-2.75%) |
Apr 23, 2003 | 9.341 | 9.539 | 9.237 | 9.531 | 125,416 | +0.12(+1.27%) |
Apr 22, 2003 | 9.190 | 9.420 | 9.094 | 9.412 | 80,130 | +0.23(+2.51%) |
Apr 21, 2003 | 9.007 | 9.213 | 9.007 | 9.182 | 98,119 | +0.20(+2.21%) |
Apr 17, 2003 | 8.991 | 9.023 | 8.673 | 8.983 | 117,366 | +0.26(+3.01%) |
Apr 16, 2003 | 8.943 | 8.943 | 8.721 | 8.721 | 109,315 | -0.13(-1.44%) |
Apr 15, 2003 | 8.736 | 8.911 | 8.673 | 8.848 | 73,967 | +0.01(+0.09%) |
Apr 14, 2003 | 8.267 | 8.848 | 8.148 | 8.840 | 170,451 | +0.62(+7.54%) |
Apr 11, 2003 | 8.864 | 8.864 | 7.751 | 8.220 | 1,637,464 | -0.45(-5.14%) |
Apr 10, 2003 | 9.110 | 9.110 | 8.665 | 8.665 | 265,174 | -0.34(-3.80%) |
Apr 09, 2003 | 9.015 | 9.253 | 8.983 | 9.007 | 41,512 | +0.01(+0.09%) |
Apr 08, 2003 | 9.047 | 9.062 | 8.307 | 8.999 | 222,152 | -0.03(-0.36%) |
Apr 07, 2003 | 9.380 | 9.388 | 8.975 | 9.031 | 132,335 | -0.31(-3.31%) |
Apr 04, 2003 | 9.253 | 9.341 | 9.118 | 9.341 | 15,724 | +0.11(+1.21%) |
Apr 03, 2003 | 9.261 | 9.396 | 9.055 | 9.229 | 101,515 | -0.03(-0.35%) |
Apr 02, 2003 | 9.062 | 9.261 | 8.983 | 9.261 | 55,223 | +0.16(+1.75%) |
Apr 01, 2003 | 8.665 | 9.293 | 8.585 | 9.102 | 94,345 | +0.52(+6.02%) |
Mar 31, 2003 | 9.150 | 9.150 | 8.585 | 8.585 | 130,951 | -0.53(-5.84%) |
Mar 28, 2003 | 9.293 | 9.301 | 9.015 | 9.118 | 55,349 | -0.20(-2.13%) |
Mar 27, 2003 | 8.943 | 9.460 | 8.943 | 9.317 | 89,817 | +0.29(+3.26%) |
Mar 26, 2003 | 8.967 | 9.221 | 8.951 | 9.023 | 46,418 | -0.11(-1.22%) |
Mar 25, 2003 | 9.245 | 9.245 | 8.967 | 9.134 | 128,279 | -0.01(-0.09%) |
Mar 24, 2003 | 9.269 | 9.476 | 9.142 | 9.142 | 17,026 | -0.32(-3.36%) |
Mar 21, 2003 | 8.808 | 9.460 | 8.804 | 9.460 | 130,574 | +0.32(+3.48%) |
Mar 20, 2003 | 9.094 | 9.158 | 8.983 | 9.142 | 50,594 | -0.12(-1.29%) |
Mar 19, 2003 | 9.309 | 9.261 | 9.142 | 9.261 | 1,861,755 | -0.05(-0.51%) |
Mar 18, 2003 | 8.983 | 9.357 | 8.983 | 9.309 | 109,487 | +0.09(+0.95%) |
Mar 17, 2003 | 9.150 | 9.420 | 9.023 | 9.221 | 67,928 | +0.07(+0.78%) |
Mar 14, 2003 | 9.341 | 9.357 | 9.150 | 9.150 | 20,378 | -0.18(-1.95%) |
Mar 13, 2003 | 9.031 | 9.357 | 9.031 | 9.332 | 30,316 | +0.21(+2.26%) |
Mar 12, 2003 | 9.062 | 9.357 | 9.015 | 9.126 | 23,387 | +0.06(+0.70%) |
Mar 11, 2003 | 9.023 | 9.190 | 8.880 | 9.062 | 15,598 | -0.02(-0.26%) |
Mar 10, 2003 | 8.721 | 9.245 | 8.689 | 9.086 | 20,630 | +0.40(+4.57%) |
Mar 07, 2003 | 9.062 | 9.110 | 8.665 | 8.689 | 18,994 | -0.22(-2.50%) |
Mar 06, 2003 | 9.062 | 9.166 | 8.641 | 8.911 | 22,894 | -0.29(-3.20%) |
Mar 05, 2003 | 9.420 | 9.420 | 8.903 | 9.206 | 68,557 | -0.06(-0.60%) |
Mar 04, 2003 | 9.007 | 9.420 | 8.951 | 9.261 | 94,219 | +0.25(+2.82%) |