Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.08 | 10.20 | 9.975 | 9.975 | 97,534 | -0.14(-1.36%) |
May 29, 2003 | 10.10 | 10.15 | 10.07 | 10.11 | 87,073 | +0.07(+0.67%) |
May 28, 2003 | 10.08 | 10.20 | 10.03 | 10.05 | 49,756 | -0.07(-0.70%) |
May 27, 2003 | 9.950 | 10.12 | 9.929 | 10.12 | 87,639 | +0.22(+2.22%) |
May 23, 2003 | 9.901 | 9.954 | 9.844 | 9.897 | 56,824 | +0.02(+0.25%) |
May 22, 2003 | 9.869 | 9.904 | 9.816 | 9.872 | 49,473 | +0.04(+0.40%) |
May 21, 2003 | 9.887 | 9.887 | 9.816 | 9.833 | 44,102 | +0.04(+0.36%) |
May 20, 2003 | 9.710 | 9.869 | 9.710 | 9.798 | 41,275 | +0.07(+0.69%) |
May 19, 2003 | 9.887 | 9.968 | 9.731 | 9.731 | 68,697 | -0.08(-0.86%) |
May 16, 2003 | 9.688 | 9.862 | 9.674 | 9.816 | 65,870 | +0.16(+1.65%) |
May 15, 2003 | 9.639 | 9.710 | 9.586 | 9.657 | 46,364 | +0.10(+1.07%) |
May 14, 2003 | 9.604 | 9.632 | 9.554 | 9.554 | 49,191 | +0.00(+0.04%) |
May 13, 2003 | 9.550 | 9.575 | 9.526 | 9.550 | 43,819 | +0.12(+1.31%) |
May 12, 2003 | 9.349 | 9.434 | 9.268 | 9.427 | 61,347 | +0.11(+1.22%) |
May 09, 2003 | 9.285 | 9.314 | 9.232 | 9.314 | 57,389 | +0.00(+0.00%) |
May 08, 2003 | 9.367 | 9.384 | 9.314 | 9.314 | 25,726 | -0.02(-0.27%) |
May 07, 2003 | 9.515 | 9.515 | 9.268 | 9.338 | 65,870 | -0.18(-1.86%) |
May 06, 2003 | 9.473 | 9.568 | 9.473 | 9.515 | 44,385 | +0.05(+0.56%) |
May 05, 2003 | 9.586 | 9.596 | 9.455 | 9.462 | 42,123 | -0.15(-1.55%) |
May 02, 2003 | 9.710 | 9.763 | 9.586 | 9.611 | 56,541 | -0.05(-0.48%) |
May 01, 2003 | 9.692 | 9.692 | 9.586 | 9.657 | 29,401 | -0.02(-0.18%) |
Apr 30, 2003 | 9.561 | 9.692 | 9.550 | 9.674 | 49,473 | +0.04(+0.37%) |
Apr 29, 2003 | 9.720 | 9.759 | 9.639 | 9.639 | 51,170 | -0.06(-0.62%) |
Apr 28, 2003 | 9.621 | 9.720 | 9.607 | 9.699 | 41,275 | +0.12(+1.26%) |
Apr 25, 2003 | 9.604 | 9.604 | 9.505 | 9.579 | 31,097 | +0.06(+0.67%) |
Apr 24, 2003 | 9.639 | 9.650 | 9.480 | 9.515 | 84,529 | -0.12(-1.28%) |
Apr 23, 2003 | 9.692 | 9.724 | 9.565 | 9.639 | 50,321 | -0.04(-0.37%) |
Apr 22, 2003 | 9.459 | 9.674 | 9.434 | 9.674 | 62,195 | +0.23(+2.43%) |
Apr 21, 2003 | 9.374 | 9.480 | 9.374 | 9.444 | 55,976 | +0.08(+0.83%) |
Apr 17, 2003 | 9.338 | 9.374 | 9.289 | 9.367 | 60,499 | +0.07(+0.72%) |
Apr 16, 2003 | 9.328 | 9.356 | 9.296 | 9.299 | 38,730 | +0.01(+0.08%) |
Apr 15, 2003 | 9.250 | 9.303 | 9.218 | 9.292 | 74,352 | +0.02(+0.23%) |
Apr 14, 2003 | 9.285 | 9.285 | 9.222 | 9.271 | 32,511 | +0.01(+0.11%) |
Apr 11, 2003 | 9.356 | 9.356 | 9.260 | 9.260 | 35,903 | -0.08(-0.83%) |
Apr 10, 2003 | 9.338 | 9.349 | 9.303 | 9.338 | 37,600 | +0.04(+0.38%) |
Apr 09, 2003 | 9.232 | 9.367 | 9.232 | 9.303 | 63,609 | +0.04(+0.38%) |
Apr 08, 2003 | 9.179 | 9.296 | 9.179 | 9.268 | 83,398 | +0.11(+1.16%) |
Apr 07, 2003 | 9.197 | 9.338 | 9.126 | 9.161 | 48,625 | +0.01(+0.08%) |
Apr 04, 2003 | 9.091 | 9.207 | 9.091 | 9.154 | 37,882 | +0.08(+0.86%) |
Apr 03, 2003 | 9.239 | 9.275 | 9.073 | 9.077 | 48,625 | -0.14(-1.53%) |
Apr 02, 2003 | 9.158 | 9.246 | 9.151 | 9.218 | 38,448 | +0.10(+1.05%) |
Apr 01, 2003 | 9.108 | 9.123 | 8.878 | 9.123 | 96,120 | +0.01(+0.16%) |
Mar 31, 2003 | 9.161 | 9.225 | 9.094 | 9.108 | 38,730 | -0.02(-0.19%) |
Mar 28, 2003 | 9.232 | 9.232 | 9.055 | 9.126 | 38,730 | -0.11(-1.15%) |
Mar 27, 2003 | 9.073 | 9.232 | 9.048 | 9.232 | 37,317 | +0.21(+2.35%) |
Mar 26, 2003 | 9.268 | 9.268 | 9.020 | 9.020 | 38,448 | -0.21(-2.30%) |
Mar 25, 2003 | 9.091 | 9.250 | 9.091 | 9.232 | 76,896 | +0.16(+1.75%) |
Mar 24, 2003 | 9.321 | 9.321 | 9.055 | 9.073 | 45,798 | -0.22(-2.36%) |
Mar 21, 2003 | 9.232 | 9.321 | 9.161 | 9.292 | 62,761 | +0.10(+1.04%) |
Mar 20, 2003 | 9.084 | 9.197 | 9.020 | 9.197 | 46,081 | +0.11(+1.25%) |
Mar 19, 2003 | 9.059 | 9.087 | 9.038 | 9.084 | 47,777 | +0.02(+0.27%) |
Mar 18, 2003 | 9.059 | 9.062 | 8.985 | 9.059 | 47,212 | +0.00(+0.00%) |
Mar 17, 2003 | 8.949 | 9.073 | 8.949 | 9.059 | 57,389 | +0.16(+1.83%) |
Mar 14, 2003 | 8.875 | 8.903 | 8.808 | 8.896 | 30,815 | +0.03(+0.32%) |
Mar 13, 2003 | 8.825 | 8.868 | 8.808 | 8.868 | 37,317 | +0.06(+0.72%) |
Mar 12, 2003 | 8.896 | 8.896 | 8.772 | 8.804 | 18,941 | -0.07(-0.76%) |
Mar 11, 2003 | 8.755 | 8.878 | 8.737 | 8.871 | 40,709 | +0.10(+1.13%) |
Mar 10, 2003 | 8.878 | 8.878 | 8.772 | 8.772 | 43,536 | -0.07(-0.80%) |
Mar 07, 2003 | 8.843 | 8.847 | 8.808 | 8.843 | 28,270 | +0.04(+0.40%) |
Mar 06, 2003 | 8.914 | 8.931 | 8.772 | 8.808 | 49,473 | -0.07(-0.80%) |
Mar 05, 2003 | 8.779 | 8.878 | 8.737 | 8.878 | 51,735 | +0.12(+1.41%) |
Mar 04, 2003 | 8.896 | 8.896 | 8.719 | 8.755 | 54,562 | -0.11(-1.20%) |