Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.15 | 11.32 | 10.98 | 11.22 | 688,612 | +0.08(+0.70%) |
May 29, 2003 | 11.30 | 11.40 | 10.78 | 11.14 | 935,223 | -0.25(-2.24%) |
May 28, 2003 | 11.35 | 11.47 | 11.18 | 11.40 | 591,172 | +0.15(+1.31%) |
May 27, 2003 | 11.17 | 11.41 | 10.93 | 11.25 | 619,639 | +0.27(+2.50%) |
May 23, 2003 | 10.58 | 11.16 | 10.39 | 10.98 | 879,412 | -0.34(-3.03%) |
May 22, 2003 | 11.87 | 11.87 | 10.68 | 11.32 | 1,232,238 | -0.54(-4.55%) |
May 21, 2003 | 11.32 | 12.43 | 11.29 | 11.86 | 1,615,061 | +0.49(+4.31%) |
May 20, 2003 | 11.47 | 11.56 | 11.22 | 11.37 | 864,719 | -0.15(-1.28%) |
May 19, 2003 | 11.86 | 11.86 | 11.27 | 11.52 | 807,990 | -0.74(-6.00%) |
May 16, 2003 | 11.28 | 12.25 | 11.21 | 12.25 | 727,691 | +0.98(+8.70%) |
May 15, 2003 | 10.82 | 11.31 | 10.81 | 11.27 | 786,971 | +0.46(+4.26%) |
May 14, 2003 | 10.63 | 11.22 | 10.29 | 10.81 | 890,839 | +0.26(+2.51%) |
May 13, 2003 | 10.67 | 10.73 | 10.43 | 10.55 | 644,637 | -0.13(-1.19%) |
May 12, 2003 | 10.27 | 10.93 | 10.09 | 10.67 | 872,984 | +0.37(+3.62%) |
May 09, 2003 | 9.458 | 10.36 | 9.458 | 10.30 | 1,114,391 | +0.88(+9.37%) |
May 08, 2003 | 9.340 | 9.507 | 9.272 | 9.419 | 428,635 | -0.10(-1.03%) |
May 07, 2003 | 9.085 | 9.703 | 8.987 | 9.517 | 1,431,404 | +0.43(+4.75%) |
May 06, 2003 | 9.017 | 9.232 | 8.919 | 9.085 | 551,992 | +0.03(+0.32%) |
May 05, 2003 | 9.115 | 9.115 | 8.870 | 9.056 | 300,789 | +0.06(+0.65%) |
May 02, 2003 | 8.723 | 9.017 | 8.713 | 8.997 | 263,446 | +0.27(+3.15%) |
May 01, 2003 | 8.684 | 8.870 | 8.537 | 8.723 | 384,149 | +0.01(+0.11%) |
Apr 30, 2003 | 8.811 | 8.909 | 8.576 | 8.713 | 381,190 | -0.11(-1.22%) |
Apr 29, 2003 | 9.046 | 9.046 | 8.566 | 8.821 | 333,133 | -0.23(-2.49%) |
Apr 28, 2003 | 8.654 | 9.115 | 8.654 | 9.046 | 238,958 | +0.38(+4.41%) |
Apr 25, 2003 | 9.252 | 9.389 | 8.625 | 8.664 | 529,749 | -0.59(-6.36%) |
Apr 24, 2003 | 8.782 | 9.477 | 8.782 | 9.252 | 606,273 | +0.61(+7.03%) |
Apr 23, 2003 | 8.458 | 8.821 | 8.360 | 8.644 | 447,409 | +0.19(+2.20%) |
Apr 22, 2003 | 8.429 | 8.595 | 8.154 | 8.458 | 318,441 | +0.03(+0.35%) |
Apr 21, 2003 | 8.615 | 8.723 | 8.409 | 8.429 | 212,022 | -0.23(-2.60%) |
Apr 17, 2003 | 8.723 | 8.821 | 8.458 | 8.654 | 489,038 | -0.02(-0.23%) |
Apr 16, 2003 | 8.566 | 8.889 | 8.566 | 8.674 | 540,870 | +0.13(+1.49%) |
Apr 15, 2003 | 8.331 | 8.556 | 8.135 | 8.546 | 416,595 | +0.22(+2.59%) |
Apr 14, 2003 | 8.331 | 8.370 | 8.096 | 8.331 | 613,109 | -0.03(-0.35%) |
Apr 11, 2003 | 8.556 | 8.625 | 8.262 | 8.360 | 466,693 | -0.20(-2.29%) |
Apr 10, 2003 | 8.772 | 8.850 | 8.488 | 8.556 | 273,547 | -0.22(-2.46%) |
Apr 09, 2003 | 8.821 | 9.066 | 8.625 | 8.772 | 778,706 | -0.13(-1.43%) |
Apr 08, 2003 | 8.919 | 9.105 | 8.733 | 8.899 | 331,399 | -0.12(-1.30%) |
Apr 07, 2003 | 8.821 | 9.458 | 8.821 | 9.017 | 259,568 | +0.21(+2.34%) |
Apr 04, 2003 | 8.664 | 9.076 | 8.625 | 8.811 | 360,886 | +0.05(+0.56%) |
Apr 03, 2003 | 9.085 | 9.360 | 8.713 | 8.762 | 518,321 | -0.42(-4.59%) |
Apr 02, 2003 | 9.164 | 9.272 | 9.076 | 9.183 | 531,993 | +0.12(+1.30%) |
Apr 01, 2003 | 8.821 | 9.095 | 8.821 | 9.066 | 451,490 | +0.21(+2.32%) |
Mar 31, 2003 | 8.723 | 8.958 | 8.586 | 8.860 | 856,761 | -0.16(-1.74%) |
Mar 28, 2003 | 8.870 | 9.066 | 8.821 | 9.017 | 492,405 | +0.10(+1.10%) |
Mar 27, 2003 | 8.821 | 9.017 | 8.772 | 8.919 | 344,561 | -0.01(-0.11%) |
Mar 26, 2003 | 8.870 | 8.997 | 8.860 | 8.929 | 231,204 | +0.01(+0.11%) |
Mar 25, 2003 | 8.968 | 9.115 | 8.772 | 8.919 | 378,538 | -0.15(-1.62%) |
Mar 24, 2003 | 9.115 | 9.311 | 8.948 | 9.066 | 552,196 | -0.49(-5.13%) |
Mar 21, 2003 | 9.115 | 9.556 | 9.017 | 9.556 | 528,626 | +0.48(+5.29%) |
Mar 20, 2003 | 9.213 | 9.301 | 8.772 | 9.076 | 596,784 | +0.17(+1.87%) |
Mar 19, 2003 | 8.742 | 9.007 | 8.625 | 8.909 | 482,916 | +0.50(+5.94%) |
Mar 18, 2003 | 8.468 | 8.576 | 8.203 | 8.409 | 344,051 | -0.16(-1.83%) |
Mar 17, 2003 | 7.596 | 8.566 | 7.360 | 8.566 | 651,269 | +0.73(+9.25%) |
Mar 14, 2003 | 8.125 | 8.194 | 7.615 | 7.841 | 624,944 | -0.29(-3.61%) |
Mar 13, 2003 | 7.988 | 8.135 | 7.743 | 8.135 | 298,137 | +0.31(+4.01%) |
Mar 12, 2003 | 7.713 | 7.841 | 7.468 | 7.821 | 325,991 | -0.02(-0.25%) |
Mar 11, 2003 | 7.860 | 7.988 | 7.772 | 7.841 | 357,927 | -0.06(-0.74%) |
Mar 10, 2003 | 8.086 | 8.174 | 7.792 | 7.899 | 292,729 | -0.28(-3.47%) |
Mar 07, 2003 | 8.184 | 8.282 | 8.056 | 8.184 | 315,074 | +0.01(+0.12%) |
Mar 06, 2003 | 8.390 | 8.517 | 8.135 | 8.174 | 474,039 | -0.22(-2.57%) |
Mar 05, 2003 | 8.723 | 8.723 | 8.233 | 8.390 | 279,567 | -0.24(-2.73%) |
Mar 04, 2003 | 8.595 | 8.860 | 8.576 | 8.625 | 351,499 | +0.03(+0.34%) |