Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 13413 | 13541 | 13312 | 13422 | 0 | +17.00(+0.13%) |
May 29, 2003 | 13303 | 13507 | 13301 | 13405 | 0 | +111.00(+0.83%) |
May 28, 2003 | 13257 | 13427 | 13257 | 13294 | 0 | +48.00(+0.36%) |
May 27, 2003 | 12861 | 13321 | 12859 | 13246 | 0 | +394.00(+3.07%) |
May 26, 2003 | 13149 | 13239 | 12852 | 12852 | 0 | -291.00(-2.21%) |
May 23, 2003 | 13101 | 13246 | 13029 | 13143 | 0 | +42.00(+0.32%) |
May 22, 2003 | 13031 | 13173 | 12971 | 13101 | 0 | +67.00(+0.51%) |
May 21, 2003 | 12749 | 13077 | 12711 | 13034 | 0 | +289.00(+2.27%) |
May 20, 2003 | 12753 | 12753 | 12576 | 12745 | 0 | -1.00(-0.01%) |
May 19, 2003 | 13179 | 13182 | 12732 | 12746 | 0 | -479.00(-3.62%) |
May 16, 2003 | 13143 | 13225 | 12877 | 13225 | 0 | +95.00(+0.72%) |
May 15, 2003 | 13465 | 13465 | 13092 | 13130 | 0 | -329.00(-2.44%) |
May 14, 2003 | 13428 | 13483 | 13336 | 13459 | 0 | +38.00(+0.28%) |
May 13, 2003 | 13322 | 13565 | 13316 | 13421 | 0 | +101.00(+0.76%) |
May 12, 2003 | 13206 | 13345 | 13096 | 13320 | 0 | +106.00(+0.80%) |
May 09, 2003 | 12950 | 13247 | 12950 | 13214 | 0 | +293.00(+2.27%) |
May 08, 2003 | 12969 | 13028 | 12864 | 12921 | 0 | -35.00(-0.27%) |
May 07, 2003 | 12669 | 12981 | 12664 | 12956 | 0 | +312.00(+2.47%) |
May 06, 2003 | 12829 | 12846 | 12608 | 12644 | 0 | -189.00(-1.47%) |
May 05, 2003 | 12829 | 12870 | 12717 | 12833 | 0 | +23.00(+0.18%) |
May 02, 2003 | 12565 | 12866 | 12542 | 12810 | 0 | +253.00(+2.01%) |
Apr 30, 2003 | 12713 | 12746 | 12557 | 12557 | 0 | -121.00(-0.95%) |
Apr 29, 2003 | 12470 | 12820 | 12470 | 12678 | 0 | +216.00(+1.73%) |
Apr 28, 2003 | 12128 | 12480 | 12009 | 12462 | 0 | +336.00(+2.77%) |
Apr 25, 2003 | 12124 | 12185 | 12059 | 12126 | 0 | +6.00(+0.05%) |
Apr 24, 2003 | 12370 | 12383 | 12100 | 12120 | 0 | -274.00(-2.21%) |
Apr 23, 2003 | 12455 | 12455 | 12315 | 12394 | 0 | -58.00(-0.47%) |
Apr 22, 2003 | 12393 | 12502 | 12245 | 12452 | 0 | +57.00(+0.46%) |
Apr 17, 2003 | 12052 | 12432 | 12052 | 12395 | 0 | +352.00(+2.92%) |
Apr 16, 2003 | 12120 | 12245 | 12012 | 12043 | 0 | -63.00(-0.52%) |
Apr 15, 2003 | 11865 | 12111 | 11828 | 12106 | 0 | +232.00(+1.95%) |
Apr 14, 2003 | 11726 | 11889 | 11719 | 11874 | 0 | +155.00(+1.32%) |
Apr 11, 2003 | 11614 | 11753 | 11608 | 11719 | 0 | +128.00(+1.10%) |
Apr 10, 2003 | 11784 | 11819 | 11578 | 11591 | 0 | -168.00(-1.43%) |
Apr 09, 2003 | 11784 | 11904 | 11754 | 11759 | 0 | -20.00(-0.17%) |
Apr 08, 2003 | 12124 | 12136 | 11732 | 11779 | 0 | -357.00(-2.94%) |
Apr 07, 2003 | 12154 | 12436 | 12120 | 12136 | 0 | +70.00(+0.58%) |
Apr 05, 2003 | 12014 | 12135 | 11924 | 12066 | 0 | +60.00(+0.50%) |
Apr 04, 2003 | 11877 | 12132 | 11876 | 12006 | 0 | +134.00(+1.13%) |
Apr 03, 2003 | 11615 | 11998 | 11602 | 11872 | 0 | +280.00(+2.42%) |
Apr 02, 2003 | 11283 | 11617 | 11283 | 11592 | 0 | +318.00(+2.82%) |
Apr 01, 2003 | 11387 | 11387 | 11215 | 11274 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 11387 | 11387 | 11215 | 11274 | 0 | -122.00(-1.07%) |
Mar 29, 2003 | 11273 | 11421 | 11221 | 11396 | 0 | +163.00(+1.45%) |
Mar 28, 2003 | 11204 | 11262 | 11036 | 11233 | 0 | +27.00(+0.24%) |
Mar 27, 2003 | 11248 | 11296 | 11186 | 11206 | 0 | -26.00(-0.23%) |
Mar 26, 2003 | 11047 | 11243 | 11035 | 11232 | 0 | +179.00(+1.62%) |
Mar 25, 2003 | 11362 | 11362 | 11024 | 11053 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 11362 | 11362 | 11024 | 11053 | 0 | -324.00(-2.85%) |
Mar 22, 2003 | 11176 | 11413 | 11176 | 11377 | 0 | +218.00(+1.95%) |
Mar 21, 2003 | 10993 | 11174 | 10858 | 11159 | 0 | +153.00(+1.39%) |
Mar 20, 2003 | 11143 | 11143 | 10944 | 11006 | 0 | -145.00(-1.30%) |
Mar 19, 2003 | 10891 | 11192 | 10891 | 11151 | 0 | +276.00(+2.54%) |
Mar 18, 2003 | 10783 | 10940 | 10609 | 10875 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 10783 | 10940 | 10609 | 10875 | 0 | +58.00(+0.54%) |
Mar 15, 2003 | 10792 | 10924 | 10755 | 10817 | 0 | +34.00(+0.32%) |
Mar 14, 2003 | 10606 | 10840 | 10591 | 10783 | 0 | +206.00(+1.95%) |
Mar 13, 2003 | 10343 | 10579 | 10290 | 10577 | 0 | +237.00(+2.29%) |
Mar 12, 2003 | 10314 | 10408 | 10199 | 10340 | 0 | +31.00(+0.30%) |
Mar 11, 2003 | 10695 | 10695 | 10294 | 10309 | 0 | +0.00(+0.00%) |
Mar 10, 2003 | 10695 | 10695 | 10294 | 10309 | 0 | -415.00(-3.87%) |
Mar 08, 2003 | 10608 | 10800 | 10438 | 10724 | 0 | +109.00(+1.03%) |
Mar 07, 2003 | 10311 | 10626 | 10311 | 10615 | 0 | +309.00(+3.00%) |
Mar 06, 2003 | 10263 | 10318 | 10104 | 10306 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 10263 | 10318 | 10104 | 10306 | 0 | +25.00(+0.24%) |