Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.03 | 10.13 | 9.931 | 9.958 | 53,989 | -0.14(-1.41%) |
May 29, 2003 | 10.05 | 10.16 | 9.965 | 10.10 | 84,588 | +0.22(+2.27%) |
May 28, 2003 | 9.857 | 9.952 | 9.836 | 9.877 | 18,830 | +0.02(+0.21%) |
May 27, 2003 | 9.639 | 9.863 | 9.578 | 9.857 | 34,129 | -0.21(-2.09%) |
May 23, 2003 | 9.992 | 10.12 | 9.952 | 10.07 | 19,418 | +0.04(+0.41%) |
May 22, 2003 | 9.823 | 10.03 | 9.823 | 10.03 | 10,886 | +0.24(+2.43%) |
May 21, 2003 | 9.653 | 9.789 | 9.653 | 9.789 | 21,919 | +0.14(+1.48%) |
May 20, 2003 | 9.564 | 9.687 | 9.530 | 9.646 | 39,425 | -0.07(-0.77%) |
May 19, 2003 | 9.924 | 9.952 | 9.619 | 9.721 | 82,676 | -0.48(-4.67%) |
May 16, 2003 | 10.08 | 10.20 | 9.945 | 10.20 | 35,306 | +0.11(+1.08%) |
May 15, 2003 | 10.37 | 10.37 | 10.03 | 10.09 | 49,429 | -0.33(-3.13%) |
May 14, 2003 | 10.36 | 10.47 | 10.36 | 10.41 | 40,749 | -0.12(-1.10%) |
May 13, 2003 | 10.57 | 10.57 | 10.44 | 10.53 | 53,548 | +0.00(+0.00%) |
May 12, 2003 | 10.38 | 10.53 | 10.30 | 10.53 | 55,607 | +0.05(+0.45%) |
May 09, 2003 | 10.14 | 10.48 | 10.14 | 10.48 | 143,433 | +0.39(+3.84%) |
May 08, 2003 | 9.999 | 10.09 | 9.924 | 10.09 | 679,799 | +0.12(+1.16%) |
May 07, 2003 | 9.734 | 9.979 | 9.721 | 9.979 | 103,566 | +0.24(+2.44%) |
May 06, 2003 | 9.517 | 9.741 | 9.517 | 9.741 | 42,809 | +0.22(+2.28%) |
May 05, 2003 | 9.721 | 9.755 | 9.517 | 9.523 | 42,809 | -0.16(-1.62%) |
May 02, 2003 | 9.693 | 9.789 | 9.673 | 9.680 | 54,283 | +0.00(+0.00%) |
May 01, 2003 | 9.795 | 9.795 | 9.619 | 9.680 | 14,711 | -0.12(-1.18%) |
Apr 30, 2003 | 9.741 | 9.795 | 9.605 | 9.795 | 263,622 | +0.16(+1.62%) |
Apr 29, 2003 | 9.517 | 9.721 | 9.517 | 9.639 | 109,744 | +0.22(+2.38%) |
Apr 28, 2003 | 9.177 | 9.435 | 9.109 | 9.415 | 165,646 | +0.36(+3.98%) |
Apr 25, 2003 | 8.973 | 9.068 | 8.973 | 9.054 | 27,951 | +0.05(+0.60%) |
Apr 24, 2003 | 9.007 | 9.034 | 8.980 | 9.000 | 18,241 | -0.05(-0.53%) |
Apr 23, 2003 | 8.973 | 9.068 | 8.973 | 9.048 | 46,781 | +0.07(+0.83%) |
Apr 22, 2003 | 8.939 | 8.973 | 8.905 | 8.973 | 47,811 | -0.14(-1.49%) |
Apr 21, 2003 | 9.122 | 9.143 | 9.041 | 9.109 | 33,835 | +0.16(+1.75%) |
Apr 17, 2003 | 8.844 | 9.000 | 8.844 | 8.952 | 59,874 | +0.25(+2.89%) |
Apr 16, 2003 | 8.891 | 8.932 | 8.667 | 8.701 | 73,849 | -0.16(-1.77%) |
Apr 15, 2003 | 8.749 | 8.905 | 8.728 | 8.857 | 90,178 | +0.28(+3.25%) |
Apr 14, 2003 | 8.531 | 8.579 | 8.531 | 8.579 | 21,331 | +0.05(+0.56%) |
Apr 11, 2003 | 8.497 | 8.531 | 8.490 | 8.531 | 15,446 | +0.00(+0.00%) |
Apr 10, 2003 | 8.599 | 8.599 | 8.531 | 8.531 | 24,714 | -0.03(-0.40%) |
Apr 09, 2003 | 8.613 | 8.640 | 8.565 | 8.565 | 80,910 | -0.12(-1.33%) |
Apr 08, 2003 | 8.776 | 8.776 | 8.653 | 8.681 | 25,597 | -0.10(-1.08%) |
Apr 07, 2003 | 8.749 | 8.844 | 8.681 | 8.776 | 62,963 | +0.23(+2.70%) |
Apr 04, 2003 | 8.572 | 8.572 | 8.545 | 8.545 | 39,572 | +0.01(+0.16%) |
Apr 03, 2003 | 8.497 | 8.565 | 8.490 | 8.531 | 43,986 | +0.07(+0.80%) |
Apr 02, 2003 | 8.463 | 8.619 | 8.463 | 8.463 | 150,494 | +0.20(+2.47%) |
Apr 01, 2003 | 8.062 | 8.259 | 8.062 | 8.259 | 90,767 | +0.24(+2.97%) |
Mar 31, 2003 | 8.110 | 8.123 | 7.933 | 8.021 | 93,121 | -0.05(-0.67%) |
Mar 28, 2003 | 7.980 | 8.103 | 7.960 | 8.076 | 50,459 | +0.12(+1.45%) |
Mar 27, 2003 | 7.953 | 7.960 | 7.838 | 7.960 | 32,805 | -0.06(-0.76%) |
Mar 26, 2003 | 8.008 | 8.021 | 7.960 | 8.021 | 28,980 | +0.07(+0.85%) |
Mar 25, 2003 | 7.940 | 7.953 | 7.919 | 7.953 | 10,150 | +0.01(+0.17%) |
Mar 24, 2003 | 7.980 | 7.980 | 7.885 | 7.940 | 40,014 | -0.01(-0.09%) |
Mar 21, 2003 | 7.770 | 8.035 | 7.770 | 7.946 | 35,012 | +0.20(+2.54%) |
Mar 20, 2003 | 7.708 | 7.749 | 7.613 | 7.749 | 142,256 | -0.03(-0.35%) |
Mar 19, 2003 | 7.695 | 7.790 | 7.695 | 7.776 | 195,804 | -0.09(-1.12%) |
Mar 18, 2003 | 7.919 | 7.919 | 7.831 | 7.865 | 51,341 | +0.05(+0.70%) |
Mar 17, 2003 | 7.647 | 7.851 | 7.607 | 7.810 | 101,359 | +0.08(+1.06%) |
Mar 14, 2003 | 7.722 | 7.953 | 7.722 | 7.729 | 76,497 | +0.07(+0.98%) |
Mar 13, 2003 | 7.545 | 7.654 | 7.518 | 7.654 | 91,208 | +0.21(+2.83%) |
Mar 12, 2003 | 7.280 | 7.450 | 7.280 | 7.443 | 112,686 | +0.14(+1.86%) |
Mar 11, 2003 | 7.226 | 7.355 | 7.226 | 7.307 | 176,827 | +0.05(+0.75%) |
Mar 10, 2003 | 7.335 | 7.335 | 7.253 | 7.253 | 1,323 | -0.13(-1.75%) |
Mar 07, 2003 | 7.369 | 7.443 | 7.341 | 7.382 | 44,868 | +0.03(+0.46%) |
Mar 06, 2003 | 7.280 | 7.348 | 7.280 | 7.348 | 83,853 | +0.07(+1.03%) |
Mar 05, 2003 | 7.219 | 7.273 | 7.192 | 7.273 | 19,712 | +0.05(+0.75%) |
Mar 04, 2003 | 7.253 | 7.287 | 7.212 | 7.219 | 3,677 | -0.06(-0.84%) |