Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.34 | 11.84 | 11.30 | 11.64 | 417,204 | +0.29(+2.57%) |
May 29, 2003 | 11.66 | 11.76 | 11.31 | 11.35 | 654,680 | +0.14(+1.28%) |
May 28, 2003 | 11.09 | 11.29 | 11.08 | 11.21 | 475,155 | +0.19(+1.77%) |
May 27, 2003 | 10.61 | 11.10 | 10.61 | 11.01 | 704,931 | +0.48(+4.52%) |
May 23, 2003 | 9.969 | 10.59 | 9.969 | 10.54 | 514,667 | +0.57(+5.69%) |
May 22, 2003 | 9.772 | 10.04 | 9.685 | 9.969 | 323,794 | +0.25(+2.54%) |
May 21, 2003 | 9.787 | 9.787 | 9.574 | 9.722 | 85,507 | -0.06(-0.66%) |
May 20, 2003 | 9.698 | 9.858 | 9.688 | 9.787 | 81,455 | +0.09(+0.89%) |
May 19, 2003 | 9.779 | 9.796 | 9.525 | 9.700 | 87,939 | -0.14(-1.43%) |
May 16, 2003 | 9.932 | 9.979 | 9.661 | 9.841 | 176,486 | -0.25(-2.47%) |
May 15, 2003 | 10.09 | 10.18 | 10.07 | 10.09 | 88,749 | +0.02(+0.22%) |
May 14, 2003 | 10.30 | 10.30 | 10.07 | 10.07 | 103,136 | -0.24(-2.30%) |
May 13, 2003 | 10.22 | 10.36 | 10.15 | 10.30 | 200,193 | +0.09(+0.87%) |
May 12, 2003 | 10.12 | 10.24 | 10.03 | 10.22 | 286,714 | +0.22(+2.22%) |
May 09, 2003 | 9.772 | 10.02 | 9.764 | 9.994 | 227,952 | +0.25(+2.53%) |
May 08, 2003 | 9.488 | 10.01 | 9.476 | 9.747 | 305,963 | +0.21(+2.20%) |
May 07, 2003 | 9.453 | 9.537 | 9.303 | 9.537 | 161,897 | +0.09(+0.91%) |
May 06, 2003 | 9.389 | 9.478 | 9.365 | 9.451 | 94,423 | +0.01(+0.13%) |
May 05, 2003 | 9.407 | 9.513 | 9.328 | 9.439 | 176,688 | +0.06(+0.66%) |
May 02, 2003 | 9.377 | 9.439 | 9.352 | 9.377 | 243,555 | +0.00(+0.00%) |
May 01, 2003 | 9.458 | 9.458 | 9.254 | 9.377 | 134,137 | -0.04(-0.39%) |
Apr 30, 2003 | 9.439 | 9.473 | 9.377 | 9.414 | 229,979 | -0.02(-0.26%) |
Apr 29, 2003 | 9.542 | 9.582 | 9.389 | 9.439 | 225,116 | -0.06(-0.60%) |
Apr 28, 2003 | 9.651 | 9.658 | 9.471 | 9.495 | 271,922 | -0.15(-1.59%) |
Apr 25, 2003 | 9.920 | 9.959 | 9.636 | 9.648 | 253,281 | -0.27(-2.74%) |
Apr 24, 2003 | 9.846 | 9.962 | 9.821 | 9.920 | 290,969 | +0.14(+1.39%) |
Apr 23, 2003 | 9.685 | 9.796 | 9.685 | 9.784 | 156,223 | +0.14(+1.41%) |
Apr 22, 2003 | 9.500 | 9.673 | 9.451 | 9.648 | 115,496 | +0.15(+1.56%) |
Apr 21, 2003 | 9.389 | 9.500 | 9.379 | 9.500 | 83,076 | +0.15(+1.58%) |
Apr 17, 2003 | 9.254 | 9.461 | 9.221 | 9.352 | 109,012 | +0.16(+1.75%) |
Apr 16, 2003 | 8.967 | 9.293 | 8.967 | 9.192 | 298,263 | +0.22(+2.48%) |
Apr 15, 2003 | 9.007 | 9.009 | 8.812 | 8.970 | 180,741 | -0.04(-0.41%) |
Apr 14, 2003 | 8.982 | 9.007 | 8.970 | 9.007 | 56,329 | +0.05(+0.52%) |
Apr 11, 2003 | 8.982 | 9.068 | 8.883 | 8.960 | 66,055 | +0.00(+0.03%) |
Apr 10, 2003 | 8.883 | 9.007 | 8.846 | 8.957 | 65,042 | +0.08(+0.89%) |
Apr 09, 2003 | 8.982 | 9.007 | 8.878 | 8.878 | 67,271 | -0.07(-0.74%) |
Apr 08, 2003 | 8.957 | 9.007 | 8.859 | 8.945 | 105,770 | -0.01(-0.14%) |
Apr 07, 2003 | 9.007 | 9.204 | 8.935 | 8.957 | 100,096 | +0.15(+1.68%) |
Apr 04, 2003 | 8.797 | 9.019 | 8.637 | 8.809 | 98,070 | +0.02(+0.28%) |
Apr 03, 2003 | 8.883 | 9.056 | 8.777 | 8.785 | 142,040 | +0.00(+0.00%) |
Apr 02, 2003 | 8.323 | 8.856 | 8.323 | 8.785 | 232,410 | +0.49(+5.89%) |
Apr 01, 2003 | 8.276 | 8.316 | 8.155 | 8.296 | 97,259 | +0.02(+0.27%) |
Mar 31, 2003 | 8.254 | 8.323 | 8.118 | 8.274 | 80,036 | -0.04(-0.50%) |
Mar 28, 2003 | 8.296 | 8.316 | 8.217 | 8.316 | 31,406 | +0.02(+0.24%) |
Mar 27, 2003 | 8.262 | 8.316 | 8.143 | 8.296 | 71,526 | -0.03(-0.33%) |
Mar 26, 2003 | 8.382 | 8.385 | 8.160 | 8.323 | 93,004 | -0.05(-0.65%) |
Mar 25, 2003 | 8.205 | 8.390 | 8.081 | 8.378 | 104,149 | +0.04(+0.47%) |
Mar 24, 2003 | 8.392 | 8.392 | 8.217 | 8.338 | 65,042 | -0.20(-2.40%) |
Mar 21, 2003 | 8.291 | 8.550 | 8.291 | 8.543 | 94,423 | +0.31(+3.81%) |
Mar 20, 2003 | 8.254 | 8.375 | 8.143 | 8.229 | 135,961 | -0.02(-0.30%) |
Mar 19, 2003 | 8.044 | 8.328 | 8.044 | 8.254 | 100,299 | +0.23(+2.86%) |
Mar 18, 2003 | 8.197 | 8.222 | 7.921 | 8.025 | 80,847 | -0.17(-2.11%) |
Mar 17, 2003 | 7.975 | 8.227 | 7.891 | 8.197 | 106,580 | +0.22(+2.82%) |
Mar 14, 2003 | 7.946 | 8.165 | 7.798 | 7.973 | 224,913 | +0.08(+0.97%) |
Mar 13, 2003 | 7.650 | 7.896 | 7.465 | 7.896 | 160,681 | +0.46(+6.17%) |
Mar 12, 2003 | 7.381 | 7.479 | 7.341 | 7.437 | 47,616 | +0.06(+0.80%) |
Mar 11, 2003 | 7.279 | 7.479 | 7.279 | 7.378 | 83,481 | +0.06(+0.84%) |
Mar 10, 2003 | 7.467 | 7.467 | 7.284 | 7.316 | 140,621 | -0.15(-2.02%) |
Mar 07, 2003 | 7.304 | 7.556 | 7.213 | 7.467 | 150,347 | +0.12(+1.65%) |
Mar 06, 2003 | 7.531 | 7.534 | 7.181 | 7.346 | 269,491 | -0.25(-3.25%) |
Mar 05, 2003 | 7.156 | 7.625 | 7.156 | 7.593 | 312,852 | +0.38(+5.20%) |
Mar 04, 2003 | 7.835 | 7.859 | 7.181 | 7.218 | 279,014 | -0.72(-9.05%) |