Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.42 | 10.85 | 10.34 | 10.76 | 1,772,156 | +0.41(+3.92%) |
May 29, 2003 | 10.30 | 10.53 | 10.21 | 10.35 | 1,873,425 | +0.14(+1.42%) |
May 28, 2003 | 9.783 | 10.40 | 9.783 | 10.21 | 2,326,497 | +0.31(+3.13%) |
May 27, 2003 | 9.039 | 9.899 | 9.010 | 9.899 | 1,302,532 | +0.74(+8.13%) |
May 23, 2003 | 8.933 | 9.290 | 8.846 | 9.155 | 663,058 | +0.09(+0.96%) |
May 22, 2003 | 8.904 | 9.107 | 8.788 | 9.068 | 1,102,891 | +0.15(+1.74%) |
May 21, 2003 | 8.333 | 8.942 | 8.121 | 8.913 | 1,897,423 | +0.55(+6.59%) |
May 20, 2003 | 8.933 | 8.933 | 8.314 | 8.362 | 1,423,352 | -0.45(-5.15%) |
May 19, 2003 | 8.952 | 9.020 | 8.575 | 8.817 | 1,473,728 | -0.26(-2.88%) |
May 16, 2003 | 9.087 | 9.223 | 8.846 | 9.078 | 1,051,480 | -0.09(-0.95%) |
May 15, 2003 | 8.865 | 9.194 | 8.826 | 9.165 | 1,185,540 | +0.28(+3.16%) |
May 14, 2003 | 8.894 | 9.039 | 8.710 | 8.884 | 1,328,496 | -0.01(-0.11%) |
May 13, 2003 | 8.739 | 8.942 | 8.604 | 8.894 | 996,760 | +0.02(+0.22%) |
May 12, 2003 | 8.807 | 8.933 | 8.614 | 8.875 | 1,742,882 | +0.09(+0.99%) |
May 09, 2003 | 8.391 | 8.807 | 8.266 | 8.788 | 1,351,415 | +0.55(+6.69%) |
May 08, 2003 | 8.295 | 8.411 | 7.927 | 8.237 | 2,065,515 | -0.08(-0.93%) |
May 07, 2003 | 8.285 | 8.604 | 8.217 | 8.314 | 1,234,882 | -0.16(-1.94%) |
May 06, 2003 | 8.546 | 8.643 | 8.140 | 8.478 | 1,653,095 | +0.08(+0.92%) |
May 05, 2003 | 8.459 | 8.749 | 8.362 | 8.401 | 1,674,197 | +0.08(+0.93%) |
May 02, 2003 | 8.159 | 8.643 | 8.092 | 8.324 | 2,377,080 | +1.01(+13.74%) |
Apr 30, 2003 | 7.589 | 7.860 | 7.038 | 7.318 | 5,421,254 | +0.70(+10.51%) |
Apr 29, 2003 | 6.419 | 6.719 | 6.361 | 6.622 | 1,765,122 | +0.33(+5.22%) |
Apr 28, 2003 | 6.090 | 6.438 | 6.013 | 6.293 | 899,525 | +0.34(+5.68%) |
Apr 25, 2003 | 5.984 | 6.100 | 5.868 | 5.955 | 802,187 | -0.19(-3.14%) |
Apr 24, 2003 | 6.390 | 6.467 | 6.071 | 6.148 | 1,144,681 | -0.34(-5.23%) |
Apr 23, 2003 | 6.525 | 6.564 | 6.226 | 6.488 | 1,038,447 | +0.24(+3.89%) |
Apr 22, 2003 | 5.926 | 6.380 | 5.829 | 6.245 | 1,676,162 | +0.32(+5.38%) |
Apr 21, 2003 | 5.684 | 5.994 | 5.520 | 5.926 | 682,919 | +0.31(+5.51%) |
Apr 17, 2003 | 5.452 | 5.646 | 5.327 | 5.617 | 458,451 | +0.19(+3.58%) |
Apr 16, 2003 | 5.462 | 5.559 | 5.288 | 5.422 | 590,753 | +0.12(+2.35%) |
Apr 15, 2003 | 5.172 | 5.452 | 5.172 | 5.298 | 392,766 | -0.16(-3.01%) |
Apr 14, 2003 | 5.278 | 5.472 | 5.220 | 5.462 | 252,913 | +0.16(+3.10%) |
Apr 11, 2003 | 5.365 | 5.491 | 5.230 | 5.298 | 427,005 | +0.00(+0.00%) |
Apr 10, 2003 | 5.220 | 5.443 | 5.143 | 5.298 | 293,876 | +0.12(+2.41%) |
Apr 09, 2003 | 5.298 | 5.481 | 5.172 | 5.173 | 537,791 | -0.12(-2.35%) |
Apr 08, 2003 | 5.530 | 5.559 | 5.288 | 5.298 | 440,452 | -0.22(-4.03%) |
Apr 07, 2003 | 5.742 | 5.762 | 5.472 | 5.520 | 719,020 | +0.15(+2.88%) |
Apr 04, 2003 | 5.423 | 5.472 | 5.249 | 5.365 | 331,012 | +0.03(+0.54%) |
Apr 03, 2003 | 5.559 | 5.694 | 5.317 | 5.336 | 906,455 | -0.17(-3.16%) |
Apr 02, 2003 | 5.520 | 5.617 | 5.327 | 5.510 | 741,570 | +0.29(+5.56%) |
Apr 01, 2003 | 5.133 | 5.269 | 5.075 | 5.220 | 662,231 | +0.22(+4.45%) |
Mar 31, 2003 | 4.950 | 5.153 | 4.766 | 4.998 | 783,881 | -0.12(-2.27%) |
Mar 28, 2003 | 5.143 | 5.230 | 5.017 | 5.114 | 356,942 | -0.06(-1.12%) |
Mar 27, 2003 | 5.162 | 5.278 | 5.027 | 5.172 | 439,475 | -0.08(-1.47%) |
Mar 26, 2003 | 5.240 | 5.462 | 5.153 | 5.249 | 467,517 | +0.02(+0.37%) |
Mar 25, 2003 | 5.162 | 5.404 | 5.104 | 5.230 | 606,067 | +0.13(+2.46%) |
Mar 24, 2003 | 5.365 | 5.423 | 5.037 | 5.104 | 1,245,770 | -0.60(-10.51%) |
Mar 21, 2003 | 5.733 | 5.868 | 5.655 | 5.704 | 863,589 | +0.04(+0.68%) |
Mar 20, 2003 | 5.346 | 5.752 | 5.182 | 5.665 | 1,008,343 | +0.27(+5.02%) |
Mar 19, 2003 | 5.607 | 5.607 | 5.278 | 5.394 | 537,869 | -0.17(-3.13%) |
Mar 18, 2003 | 5.201 | 5.588 | 5.172 | 5.568 | 1,570,159 | +0.54(+10.77%) |
Mar 17, 2003 | 4.437 | 5.124 | 4.370 | 5.027 | 975,675 | +0.49(+10.87%) |
Mar 14, 2003 | 4.689 | 4.727 | 4.466 | 4.534 | 364,302 | -0.07(-1.47%) |
Mar 13, 2003 | 4.254 | 4.698 | 4.167 | 4.602 | 785,119 | +0.53(+13.06%) |
Mar 12, 2003 | 3.906 | 4.118 | 3.906 | 4.070 | 664,800 | +0.08(+1.94%) |
Mar 11, 2003 | 4.254 | 4.283 | 3.993 | 3.993 | 477,071 | -0.22(-5.28%) |
Mar 10, 2003 | 4.302 | 4.350 | 4.196 | 4.215 | 315,702 | -0.09(-2.02%) |
Mar 07, 2003 | 4.379 | 4.447 | 4.254 | 4.302 | 498,793 | -0.11(-2.41%) |
Mar 06, 2003 | 4.553 | 4.573 | 4.389 | 4.408 | 505,103 | -0.13(-2.77%) |
Mar 05, 2003 | 4.515 | 4.573 | 4.428 | 4.534 | 273,188 | +0.01(+0.21%) |
Mar 04, 2003 | 4.466 | 4.592 | 4.370 | 4.524 | 427,005 | +0.06(+1.30%) |