Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.744 | 9.908 | 9.174 | 9.889 | 119,704 | +0.28(+2.91%) |
May 29, 2003 | 9.503 | 9.976 | 9.503 | 9.609 | 106,760 | -0.12(-1.19%) |
May 28, 2003 | 9.561 | 9.744 | 9.503 | 9.725 | 88,328 | +0.29(+3.07%) |
May 27, 2003 | 9.232 | 9.599 | 9.184 | 9.435 | 133,166 | +0.19(+2.09%) |
May 23, 2003 | 9.483 | 9.512 | 9.078 | 9.242 | 93,092 | -0.31(-3.24%) |
May 22, 2003 | 9.580 | 9.715 | 9.464 | 9.551 | 79,941 | -0.01(-0.10%) |
May 21, 2003 | 9.841 | 9.889 | 9.532 | 9.561 | 104,275 | -0.32(-3.23%) |
May 20, 2003 | 9.841 | 10.35 | 9.841 | 9.879 | 141,553 | +0.05(+0.49%) |
May 19, 2003 | 10.20 | 10.21 | 9.657 | 9.831 | 134,512 | -0.50(-4.86%) |
May 16, 2003 | 10.22 | 10.62 | 10.12 | 10.33 | 89,260 | -0.10(-0.93%) |
May 15, 2003 | 10.23 | 10.44 | 9.966 | 10.43 | 129,438 | +0.36(+3.55%) |
May 14, 2003 | 9.618 | 10.30 | 9.512 | 10.07 | 186,805 | +0.42(+4.30%) |
May 13, 2003 | 9.483 | 9.676 | 9.464 | 9.657 | 62,648 | +0.05(+0.50%) |
May 12, 2003 | 9.609 | 9.696 | 9.435 | 9.609 | 66,893 | +0.00(+0.01%) |
May 09, 2003 | 9.638 | 9.667 | 9.454 | 9.608 | 52,086 | -0.03(-0.31%) |
May 08, 2003 | 9.802 | 9.802 | 9.541 | 9.638 | 60,473 | -0.10(-1.00%) |
May 07, 2003 | 9.715 | 9.899 | 9.377 | 9.735 | 92,367 | +0.02(+0.21%) |
May 06, 2003 | 9.657 | 9.918 | 9.541 | 9.715 | 93,506 | +0.15(+1.62%) |
May 05, 2003 | 9.561 | 9.657 | 9.416 | 9.561 | 108,314 | +0.01(+0.13%) |
May 02, 2003 | 9.522 | 9.647 | 9.232 | 9.548 | 105,000 | +0.03(+0.26%) |
May 01, 2003 | 9.532 | 9.676 | 9.049 | 9.523 | 118,047 | +0.06(+0.62%) |
Apr 30, 2003 | 8.662 | 9.744 | 8.498 | 9.464 | 369,261 | +0.75(+8.65%) |
Apr 29, 2003 | 8.585 | 9.116 | 8.450 | 8.711 | 177,900 | +0.16(+1.87%) |
Apr 28, 2003 | 8.585 | 8.585 | 8.209 | 8.550 | 38,935 | +0.17(+2.00%) |
Apr 25, 2003 | 8.344 | 8.527 | 8.209 | 8.382 | 40,591 | +0.04(+0.46%) |
Apr 24, 2003 | 8.460 | 8.460 | 8.266 | 8.344 | 22,470 | -0.13(-1.48%) |
Apr 23, 2003 | 8.585 | 8.633 | 8.257 | 8.469 | 50,739 | -0.12(-1.35%) |
Apr 22, 2003 | 8.566 | 8.624 | 8.469 | 8.585 | 69,068 | -0.01(-0.11%) |
Apr 21, 2003 | 8.402 | 8.633 | 8.209 | 8.595 | 44,112 | -0.03(-0.34%) |
Apr 17, 2003 | 8.460 | 8.691 | 8.373 | 8.624 | 76,109 | +0.18(+2.17%) |
Apr 16, 2003 | 8.469 | 8.576 | 8.189 | 8.440 | 69,378 | -0.16(-1.91%) |
Apr 15, 2003 | 8.489 | 8.604 | 8.257 | 8.604 | 66,893 | +0.26(+3.12%) |
Apr 14, 2003 | 7.919 | 8.450 | 7.880 | 8.344 | 114,009 | +0.36(+4.47%) |
Apr 11, 2003 | 8.112 | 8.112 | 7.919 | 7.986 | 23,402 | -0.14(-1.66%) |
Apr 10, 2003 | 8.083 | 8.305 | 8.083 | 8.122 | 27,440 | -0.02(-0.24%) |
Apr 09, 2003 | 8.083 | 8.392 | 8.083 | 8.141 | 77,663 | +0.04(+0.48%) |
Apr 08, 2003 | 8.131 | 8.286 | 7.967 | 8.102 | 81,183 | -0.24(-2.89%) |
Apr 07, 2003 | 8.353 | 8.720 | 8.209 | 8.344 | 105,828 | +0.04(+0.47%) |
Apr 04, 2003 | 8.402 | 8.469 | 8.266 | 8.305 | 53,432 | +0.08(+0.94%) |
Apr 03, 2003 | 8.189 | 8.382 | 8.122 | 8.228 | 68,757 | +0.03(+0.35%) |
Apr 02, 2003 | 8.122 | 8.209 | 8.015 | 8.199 | 63,787 | +0.26(+3.28%) |
Apr 01, 2003 | 7.822 | 8.025 | 7.822 | 7.938 | 47,012 | +0.04(+0.49%) |
Mar 31, 2003 | 7.919 | 8.266 | 7.726 | 7.900 | 99,408 | -0.26(-3.20%) |
Mar 28, 2003 | 8.315 | 8.315 | 8.015 | 8.160 | 41,372 | -0.16(-1.97%) |
Mar 27, 2003 | 8.402 | 8.411 | 8.209 | 8.324 | 93,195 | -0.08(-0.92%) |
Mar 26, 2003 | 8.035 | 8.594 | 7.996 | 8.402 | 158,284 | +0.22(+2.72%) |
Mar 25, 2003 | 7.977 | 8.305 | 7.822 | 8.180 | 33,446 | +0.16(+2.05%) |
Mar 24, 2003 | 8.044 | 8.151 | 7.977 | 8.015 | 41,938 | -0.15(-1.89%) |
Mar 21, 2003 | 8.025 | 8.247 | 7.851 | 8.170 | 9,868,384 | +0.35(+4.44%) |
Mar 20, 2003 | 7.726 | 7.967 | 7.726 | 7.822 | 2,568,058 | -0.02(-0.25%) |
Mar 19, 2003 | 7.919 | 7.919 | 7.793 | 7.842 | 31,892 | +0.05(+0.62%) |
Mar 18, 2003 | 7.677 | 7.909 | 7.677 | 7.793 | 53,432 | +0.03(+0.37%) |
Mar 17, 2003 | 7.069 | 7.967 | 6.992 | 7.764 | 75,799 | +0.65(+9.09%) |
Mar 14, 2003 | 6.953 | 7.195 | 6.953 | 7.117 | 35,621 | +0.14(+2.08%) |
Mar 13, 2003 | 6.760 | 7.001 | 6.663 | 6.972 | 35,103 | +0.21(+3.14%) |
Mar 12, 2003 | 6.943 | 6.943 | 6.712 | 6.760 | 21,331 | -0.19(-2.78%) |
Mar 11, 2003 | 6.741 | 7.108 | 6.712 | 6.953 | 48,461 | +0.21(+3.15%) |
Mar 10, 2003 | 6.857 | 6.857 | 6.625 | 6.741 | 23,402 | -0.03(-0.43%) |
Mar 07, 2003 | 6.712 | 6.857 | 6.615 | 6.770 | 35,000 | +0.01(+0.14%) |
Mar 06, 2003 | 6.818 | 6.847 | 6.702 | 6.760 | 17,500 | -0.05(-0.71%) |
Mar 05, 2003 | 6.683 | 6.886 | 6.683 | 6.808 | 26,405 | +0.08(+1.13%) |
Mar 04, 2003 | 6.770 | 6.847 | 6.663 | 6.732 | 16,671 | -0.10(-1.40%) |