Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.43 | 10.85 | 10.35 | 10.77 | 1,771,049 | +0.41(+3.92%) |
May 29, 2003 | 10.30 | 10.53 | 10.22 | 10.36 | 1,872,254 | +0.15(+1.42%) |
May 28, 2003 | 9.789 | 10.41 | 9.789 | 10.22 | 2,325,044 | +0.31(+3.13%) |
May 27, 2003 | 9.045 | 9.906 | 9.016 | 9.906 | 1,301,719 | +0.74(+8.13%) |
May 23, 2003 | 8.938 | 9.296 | 8.851 | 9.161 | 662,644 | +0.09(+0.96%) |
May 22, 2003 | 8.909 | 9.112 | 8.793 | 9.074 | 1,102,202 | +0.15(+1.74%) |
May 21, 2003 | 8.338 | 8.948 | 8.126 | 8.919 | 1,896,238 | +0.55(+6.59%) |
May 20, 2003 | 8.938 | 8.938 | 8.319 | 8.367 | 1,422,463 | -0.45(-5.15%) |
May 19, 2003 | 8.958 | 9.025 | 8.580 | 8.822 | 1,472,807 | -0.26(-2.88%) |
May 16, 2003 | 9.093 | 9.228 | 8.851 | 9.083 | 1,050,823 | -0.09(-0.95%) |
May 15, 2003 | 8.870 | 9.199 | 8.832 | 9.170 | 1,184,800 | +0.28(+3.16%) |
May 14, 2003 | 8.899 | 9.045 | 8.716 | 8.890 | 1,327,666 | -0.01(-0.11%) |
May 13, 2003 | 8.745 | 8.948 | 8.609 | 8.899 | 996,137 | +0.02(+0.22%) |
May 12, 2003 | 8.812 | 8.938 | 8.619 | 8.880 | 1,741,793 | +0.09(+0.99%) |
May 09, 2003 | 8.396 | 8.812 | 8.271 | 8.793 | 1,350,571 | +0.55(+6.69%) |
May 08, 2003 | 8.300 | 8.416 | 7.932 | 8.242 | 2,064,225 | -0.08(-0.93%) |
May 07, 2003 | 8.290 | 8.609 | 8.222 | 8.319 | 1,234,110 | -0.16(-1.94%) |
May 06, 2003 | 8.551 | 8.648 | 8.145 | 8.484 | 1,652,062 | +0.08(+0.92%) |
May 05, 2003 | 8.464 | 8.754 | 8.367 | 8.406 | 1,673,151 | +0.08(+0.93%) |
May 02, 2003 | 8.164 | 8.648 | 8.097 | 8.329 | 2,375,596 | +1.01(+13.74%) |
Apr 30, 2003 | 7.594 | 7.864 | 7.042 | 7.323 | 5,417,868 | +0.70(+10.51%) |
Apr 29, 2003 | 6.423 | 6.723 | 6.365 | 6.626 | 1,764,019 | +0.33(+5.22%) |
Apr 28, 2003 | 6.094 | 6.442 | 6.017 | 6.297 | 898,963 | +0.34(+5.68%) |
Apr 25, 2003 | 5.988 | 6.104 | 5.872 | 5.959 | 801,686 | -0.19(-3.14%) |
Apr 24, 2003 | 6.394 | 6.471 | 6.075 | 6.152 | 1,143,966 | -0.34(-5.23%) |
Apr 23, 2003 | 6.530 | 6.568 | 6.230 | 6.492 | 1,037,798 | +0.24(+3.89%) |
Apr 22, 2003 | 5.930 | 6.384 | 5.833 | 6.249 | 1,675,115 | +0.32(+5.38%) |
Apr 21, 2003 | 5.688 | 5.997 | 5.523 | 5.930 | 682,492 | +0.31(+5.51%) |
Apr 17, 2003 | 5.456 | 5.649 | 5.330 | 5.620 | 458,165 | +0.19(+3.58%) |
Apr 16, 2003 | 5.465 | 5.562 | 5.291 | 5.426 | 590,384 | +0.12(+2.35%) |
Apr 15, 2003 | 5.175 | 5.456 | 5.175 | 5.301 | 392,521 | -0.16(-3.01%) |
Apr 14, 2003 | 5.282 | 5.475 | 5.224 | 5.465 | 252,755 | +0.16(+3.10%) |
Apr 11, 2003 | 5.369 | 5.494 | 5.233 | 5.301 | 426,738 | +0.00(+0.00%) |
Apr 10, 2003 | 5.224 | 5.446 | 5.146 | 5.301 | 293,693 | +0.12(+2.41%) |
Apr 09, 2003 | 5.301 | 5.485 | 5.175 | 5.176 | 537,455 | -0.12(-2.35%) |
Apr 08, 2003 | 5.533 | 5.562 | 5.291 | 5.301 | 440,177 | -0.22(-4.03%) |
Apr 07, 2003 | 5.746 | 5.765 | 5.475 | 5.523 | 718,571 | +0.15(+2.88%) |
Apr 04, 2003 | 5.427 | 5.475 | 5.253 | 5.369 | 330,805 | +0.03(+0.54%) |
Apr 03, 2003 | 5.562 | 5.698 | 5.320 | 5.340 | 905,889 | -0.17(-3.16%) |
Apr 02, 2003 | 5.523 | 5.620 | 5.330 | 5.514 | 741,107 | +0.29(+5.56%) |
Apr 01, 2003 | 5.137 | 5.272 | 5.079 | 5.224 | 661,817 | +0.22(+4.45%) |
Mar 31, 2003 | 4.953 | 5.156 | 4.769 | 5.001 | 783,391 | -0.12(-2.27%) |
Mar 28, 2003 | 5.146 | 5.233 | 5.020 | 5.117 | 356,719 | -0.06(-1.12%) |
Mar 27, 2003 | 5.166 | 5.282 | 5.030 | 5.175 | 439,200 | -0.08(-1.47%) |
Mar 26, 2003 | 5.243 | 5.465 | 5.156 | 5.253 | 467,225 | +0.02(+0.37%) |
Mar 25, 2003 | 5.166 | 5.407 | 5.108 | 5.233 | 605,689 | +0.13(+2.46%) |
Mar 24, 2003 | 5.369 | 5.427 | 5.040 | 5.108 | 1,244,992 | -0.60(-10.51%) |
Mar 21, 2003 | 5.736 | 5.872 | 5.659 | 5.707 | 863,050 | +0.04(+0.68%) |
Mar 20, 2003 | 5.349 | 5.756 | 5.185 | 5.669 | 1,007,713 | +0.27(+5.02%) |
Mar 19, 2003 | 5.611 | 5.611 | 5.282 | 5.398 | 537,533 | -0.17(-3.12%) |
Mar 18, 2003 | 5.204 | 5.591 | 5.175 | 5.572 | 1,569,178 | +0.54(+10.77%) |
Mar 17, 2003 | 4.440 | 5.127 | 4.372 | 5.030 | 975,066 | +0.49(+10.87%) |
Mar 14, 2003 | 4.692 | 4.730 | 4.469 | 4.537 | 364,075 | -0.07(-1.47%) |
Mar 13, 2003 | 4.256 | 4.701 | 4.169 | 4.605 | 784,628 | +0.53(+13.06%) |
Mar 12, 2003 | 3.908 | 4.121 | 3.908 | 4.072 | 664,385 | +0.08(+1.94%) |
Mar 11, 2003 | 4.256 | 4.285 | 3.995 | 3.995 | 476,773 | -0.22(-5.28%) |
Mar 10, 2003 | 4.305 | 4.353 | 4.198 | 4.218 | 315,505 | -0.09(-2.02%) |
Mar 07, 2003 | 4.382 | 4.450 | 4.256 | 4.305 | 498,482 | -0.11(-2.41%) |
Mar 06, 2003 | 4.556 | 4.575 | 4.392 | 4.411 | 504,788 | -0.13(-2.77%) |
Mar 05, 2003 | 4.517 | 4.575 | 4.430 | 4.537 | 273,017 | +0.01(+0.21%) |
Mar 04, 2003 | 4.469 | 4.595 | 4.372 | 4.527 | 426,738 | +0.06(+1.30%) |