Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.745 | 9.909 | 9.175 | 9.890 | 119,692 | +0.28(+2.91%) |
May 29, 2003 | 9.504 | 9.977 | 9.504 | 9.610 | 106,749 | -0.12(-1.19%) |
May 28, 2003 | 9.562 | 9.745 | 9.504 | 9.726 | 88,319 | +0.29(+3.07%) |
May 27, 2003 | 9.233 | 9.600 | 9.185 | 9.436 | 133,152 | +0.19(+2.09%) |
May 23, 2003 | 9.484 | 9.513 | 9.079 | 9.243 | 93,082 | -0.31(-3.24%) |
May 22, 2003 | 9.581 | 9.716 | 9.465 | 9.552 | 79,932 | -0.01(-0.10%) |
May 21, 2003 | 9.842 | 9.890 | 9.533 | 9.562 | 104,264 | -0.32(-3.23%) |
May 20, 2003 | 9.842 | 10.35 | 9.842 | 9.880 | 141,538 | +0.05(+0.49%) |
May 19, 2003 | 10.20 | 10.21 | 9.658 | 9.832 | 134,498 | -0.50(-4.86%) |
May 16, 2003 | 10.22 | 10.62 | 10.12 | 10.33 | 89,251 | -0.10(-0.93%) |
May 15, 2003 | 10.23 | 10.44 | 9.967 | 10.43 | 129,424 | +0.36(+3.55%) |
May 14, 2003 | 9.619 | 10.31 | 9.513 | 10.07 | 186,785 | +0.42(+4.30%) |
May 13, 2003 | 9.484 | 9.677 | 9.465 | 9.658 | 62,641 | +0.05(+0.50%) |
May 12, 2003 | 9.610 | 9.697 | 9.436 | 9.610 | 66,886 | +0.00(+0.01%) |
May 09, 2003 | 9.639 | 9.668 | 9.455 | 9.609 | 52,080 | -0.03(-0.31%) |
May 08, 2003 | 9.803 | 9.803 | 9.542 | 9.639 | 60,467 | -0.10(-1.00%) |
May 07, 2003 | 9.716 | 9.900 | 9.378 | 9.736 | 92,357 | +0.02(+0.21%) |
May 06, 2003 | 9.658 | 9.919 | 9.542 | 9.716 | 93,496 | +0.15(+1.62%) |
May 05, 2003 | 9.562 | 9.658 | 9.417 | 9.562 | 108,302 | +0.01(+0.13%) |
May 02, 2003 | 9.523 | 9.648 | 9.233 | 9.549 | 104,989 | +0.03(+0.26%) |
May 01, 2003 | 9.533 | 9.677 | 9.050 | 9.524 | 118,035 | +0.06(+0.62%) |
Apr 30, 2003 | 8.663 | 9.745 | 8.499 | 9.465 | 369,222 | +0.75(+8.65%) |
Apr 29, 2003 | 8.586 | 9.117 | 8.451 | 8.712 | 177,881 | +0.16(+1.87%) |
Apr 28, 2003 | 8.586 | 8.586 | 8.209 | 8.551 | 38,930 | +0.17(+2.00%) |
Apr 25, 2003 | 8.345 | 8.528 | 8.209 | 8.383 | 40,587 | +0.04(+0.46%) |
Apr 24, 2003 | 8.461 | 8.461 | 8.267 | 8.345 | 22,468 | -0.13(-1.48%) |
Apr 23, 2003 | 8.586 | 8.634 | 8.258 | 8.470 | 50,734 | -0.12(-1.35%) |
Apr 22, 2003 | 8.567 | 8.625 | 8.470 | 8.586 | 69,061 | -0.01(-0.11%) |
Apr 21, 2003 | 8.403 | 8.634 | 8.209 | 8.596 | 44,107 | -0.03(-0.34%) |
Apr 17, 2003 | 8.461 | 8.692 | 8.374 | 8.625 | 76,101 | +0.18(+2.17%) |
Apr 16, 2003 | 8.470 | 8.576 | 8.190 | 8.441 | 69,371 | -0.16(-1.91%) |
Apr 15, 2003 | 8.489 | 8.605 | 8.258 | 8.605 | 66,886 | +0.26(+3.13%) |
Apr 14, 2003 | 7.920 | 8.451 | 7.881 | 8.345 | 113,997 | +0.36(+4.47%) |
Apr 11, 2003 | 8.113 | 8.113 | 7.920 | 7.987 | 23,399 | -0.14(-1.66%) |
Apr 10, 2003 | 8.084 | 8.306 | 8.084 | 8.122 | 27,438 | -0.02(-0.24%) |
Apr 09, 2003 | 8.084 | 8.393 | 8.084 | 8.142 | 77,654 | +0.04(+0.48%) |
Apr 08, 2003 | 8.132 | 8.287 | 7.968 | 8.103 | 81,175 | -0.24(-2.89%) |
Apr 07, 2003 | 8.354 | 8.721 | 8.209 | 8.345 | 105,817 | +0.04(+0.47%) |
Apr 04, 2003 | 8.403 | 8.470 | 8.267 | 8.306 | 53,426 | +0.08(+0.94%) |
Apr 03, 2003 | 8.190 | 8.383 | 8.122 | 8.229 | 68,750 | +0.03(+0.35%) |
Apr 02, 2003 | 8.122 | 8.209 | 8.016 | 8.200 | 63,780 | +0.26(+3.28%) |
Apr 01, 2003 | 7.823 | 8.026 | 7.823 | 7.939 | 47,007 | +0.04(+0.49%) |
Mar 31, 2003 | 7.920 | 8.267 | 7.726 | 7.900 | 99,398 | -0.26(-3.20%) |
Mar 28, 2003 | 8.316 | 8.316 | 8.016 | 8.161 | 41,368 | -0.16(-1.97%) |
Mar 27, 2003 | 8.403 | 8.412 | 8.209 | 8.325 | 93,185 | -0.08(-0.92%) |
Mar 26, 2003 | 8.036 | 8.595 | 7.997 | 8.403 | 158,267 | +0.22(+2.72%) |
Mar 25, 2003 | 7.978 | 8.306 | 7.823 | 8.180 | 33,443 | +0.16(+2.05%) |
Mar 24, 2003 | 8.045 | 8.151 | 7.978 | 8.016 | 41,933 | -0.15(-1.89%) |
Mar 21, 2003 | 8.026 | 8.248 | 7.852 | 8.171 | 9,867,343 | +0.35(+4.44%) |
Mar 20, 2003 | 7.726 | 7.968 | 7.726 | 7.823 | 2,567,787 | -0.02(-0.25%) |
Mar 19, 2003 | 7.920 | 7.920 | 7.794 | 7.842 | 31,889 | +0.05(+0.62%) |
Mar 18, 2003 | 7.678 | 7.910 | 7.678 | 7.794 | 53,426 | +0.03(+0.37%) |
Mar 17, 2003 | 7.070 | 7.968 | 6.992 | 7.765 | 75,791 | +0.65(+9.09%) |
Mar 14, 2003 | 6.954 | 7.195 | 6.954 | 7.118 | 35,617 | +0.14(+2.08%) |
Mar 13, 2003 | 6.761 | 7.002 | 6.664 | 6.973 | 35,099 | +0.21(+3.14%) |
Mar 12, 2003 | 6.944 | 6.944 | 6.712 | 6.761 | 21,329 | -0.19(-2.78%) |
Mar 11, 2003 | 6.741 | 7.108 | 6.712 | 6.954 | 48,456 | +0.21(+3.15%) |
Mar 10, 2003 | 6.857 | 6.857 | 6.625 | 6.741 | 23,399 | -0.03(-0.43%) |
Mar 07, 2003 | 6.712 | 6.857 | 6.616 | 6.770 | 34,996 | +0.01(+0.14%) |
Mar 06, 2003 | 6.819 | 6.848 | 6.703 | 6.761 | 17,498 | -0.05(-0.71%) |
Mar 05, 2003 | 6.683 | 6.886 | 6.683 | 6.809 | 26,402 | +0.08(+1.13%) |
Mar 04, 2003 | 6.770 | 6.848 | 6.664 | 6.733 | 16,669 | -0.10(-1.40%) |