Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.16 | 10.23 | 10.04 | 10.21 | 558,838 | +0.26(+2.57%) |
May 29, 2003 | 9.625 | 10.06 | 9.591 | 9.954 | 736,124 | +0.34(+3.52%) |
May 28, 2003 | 9.867 | 9.867 | 9.601 | 9.616 | 1,052,757 | -0.11(-1.09%) |
May 27, 2003 | 9.587 | 9.795 | 9.558 | 9.722 | 1,557,738 | +0.16(+1.72%) |
May 23, 2003 | 9.577 | 9.601 | 9.538 | 9.558 | 502,499 | +0.00(+0.05%) |
May 22, 2003 | 9.649 | 9.717 | 9.553 | 9.553 | 527,412 | -0.07(-0.75%) |
May 21, 2003 | 9.635 | 9.717 | 9.461 | 9.625 | 391,372 | +0.02(+0.20%) |
May 20, 2003 | 9.751 | 9.862 | 9.485 | 9.606 | 476,966 | -0.12(-1.24%) |
May 19, 2003 | 10.09 | 10.12 | 9.582 | 9.727 | 504,980 | -0.43(-4.19%) |
May 16, 2003 | 10.21 | 10.21 | 10.03 | 10.15 | 427,036 | -0.05(-0.47%) |
May 15, 2003 | 10.16 | 10.21 | 10.13 | 10.20 | 357,776 | +0.04(+0.43%) |
May 14, 2003 | 10.17 | 10.26 | 10.04 | 10.16 | 495,987 | +0.01(+0.10%) |
May 13, 2003 | 10.24 | 10.31 | 10.08 | 10.15 | 396,334 | -0.16(-1.54%) |
May 12, 2003 | 10.13 | 10.40 | 10.06 | 10.31 | 576,928 | +0.17(+1.71%) |
May 09, 2003 | 10.34 | 10.40 | 9.954 | 10.13 | 740,569 | -0.15(-1.41%) |
May 08, 2003 | 10.48 | 10.59 | 10.27 | 10.28 | 688,158 | -0.31(-2.97%) |
May 07, 2003 | 10.69 | 10.87 | 10.49 | 10.59 | 953,932 | -0.07(-0.68%) |
May 06, 2003 | 10.55 | 10.72 | 10.35 | 10.67 | 774,992 | +0.27(+2.61%) |
May 05, 2003 | 10.23 | 10.55 | 10.22 | 10.39 | 867,718 | +0.19(+1.90%) |
May 02, 2003 | 9.857 | 10.29 | 9.853 | 10.20 | 910,102 | +0.37(+3.74%) |
May 01, 2003 | 9.669 | 9.901 | 9.611 | 9.833 | 670,585 | +0.17(+1.75%) |
Apr 30, 2003 | 9.649 | 9.746 | 9.562 | 9.664 | 1,139,798 | +0.05(+0.50%) |
Apr 29, 2003 | 9.311 | 9.674 | 9.311 | 9.616 | 1,065,576 | +0.41(+4.47%) |
Apr 28, 2003 | 9.059 | 9.219 | 9.045 | 9.204 | 790,602 | +0.15(+1.66%) |
Apr 25, 2003 | 9.045 | 9.175 | 9.030 | 9.055 | 768,996 | -0.03(-0.37%) |
Apr 24, 2003 | 8.943 | 9.122 | 8.851 | 9.088 | 1,356,986 | +0.14(+1.51%) |
Apr 23, 2003 | 8.909 | 9.074 | 8.890 | 8.953 | 753,801 | +0.10(+1.09%) |
Apr 22, 2003 | 8.895 | 8.924 | 8.740 | 8.856 | 965,820 | +0.15(+1.72%) |
Apr 21, 2003 | 8.929 | 9.045 | 8.668 | 8.706 | 1,314,499 | -0.19(-2.12%) |
Apr 17, 2003 | 8.227 | 8.943 | 8.198 | 8.895 | 2,491,099 | +0.78(+9.66%) |
Apr 16, 2003 | 8.387 | 8.426 | 8.073 | 8.111 | 847,871 | -0.15(-1.87%) |
Apr 15, 2003 | 8.464 | 8.464 | 8.266 | 8.266 | 891,494 | -0.20(-2.40%) |
Apr 14, 2003 | 8.445 | 8.571 | 8.344 | 8.469 | 1,053,688 | +0.20(+2.40%) |
Apr 11, 2003 | 8.237 | 8.319 | 8.179 | 8.271 | 553,979 | +0.05(+0.65%) |
Apr 10, 2003 | 8.305 | 8.310 | 8.102 | 8.218 | 1,078,291 | -0.10(-1.22%) |
Apr 09, 2003 | 8.126 | 8.368 | 8.010 | 8.319 | 2,039,459 | +0.34(+4.24%) |
Apr 08, 2003 | 8.537 | 8.552 | 7.918 | 7.981 | 2,467,737 | -0.51(-5.98%) |
Apr 07, 2003 | 9.108 | 9.166 | 8.464 | 8.489 | 2,908,005 | -0.33(-3.78%) |
Apr 04, 2003 | 8.527 | 8.924 | 8.223 | 8.822 | 6,904,639 | +0.30(+3.46%) |
Apr 03, 2003 | 8.972 | 9.311 | 8.435 | 8.527 | 28,442,238 | -7.13(-45.55%) |
Mar 31, 2003 | 15.83 | 16.01 | 15.54 | 15.66 | 508,860 | -0.21(-1.31%) |
Mar 28, 2003 | 16.01 | 16.17 | 15.87 | 15.87 | 365,613 | -0.20(-1.26%) |
Mar 27, 2003 | 16.01 | 16.19 | 15.88 | 16.07 | 482,099 | -0.12(-0.71%) |
Mar 26, 2003 | 16.35 | 16.45 | 16.11 | 16.19 | 566,744 | -0.16(-0.95%) |
Mar 25, 2003 | 15.90 | 16.49 | 15.90 | 16.34 | 529,966 | +0.40(+2.49%) |
Mar 24, 2003 | 16.46 | 16.49 | 15.78 | 15.95 | 715,326 | -0.76(-4.54%) |
Mar 21, 2003 | 16.08 | 16.73 | 16.01 | 16.71 | 61,228,240 | +0.77(+4.82%) |
Mar 20, 2003 | 16.32 | 16.33 | 15.48 | 15.94 | 1,127,571 | -0.47(-2.89%) |
Mar 19, 2003 | 16.72 | 16.75 | 16.32 | 16.41 | 570,863 | -0.32(-1.91%) |
Mar 18, 2003 | 16.49 | 16.79 | 16.45 | 16.73 | 845,561 | +0.21(+1.29%) |
Mar 17, 2003 | 16.03 | 16.52 | 15.77 | 16.52 | 543,448 | +0.54(+3.39%) |
Mar 14, 2003 | 15.96 | 16.22 | 15.96 | 15.98 | 552,324 | +0.03(+0.18%) |
Mar 13, 2003 | 15.65 | 16.07 | 15.57 | 15.95 | 855,417 | +0.43(+2.74%) |
Mar 12, 2003 | 15.67 | 15.76 | 15.38 | 15.52 | 321,979 | -0.17(-1.11%) |
Mar 11, 2003 | 15.77 | 15.92 | 15.41 | 15.70 | 479,033 | -0.11(-0.70%) |
Mar 10, 2003 | 15.48 | 15.91 | 15.22 | 15.81 | 751,009 | +0.42(+2.73%) |
Mar 07, 2003 | 15.53 | 15.73 | 15.18 | 15.39 | 532,477 | -0.22(-1.40%) |
Mar 06, 2003 | 15.29 | 15.79 | 15.29 | 15.60 | 563,076 | +0.27(+1.73%) |
Mar 05, 2003 | 15.52 | 15.61 | 15.24 | 15.34 | 433,342 | -0.17(-1.12%) |
Mar 04, 2003 | 15.84 | 15.90 | 15.50 | 15.51 | 354,261 | -0.42(-2.61%) |