Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.81 | 11.02 | 10.81 | 11.02 | 45,001 | +0.24(+2.27%) |
May 29, 2003 | 10.75 | 10.80 | 10.66 | 10.77 | 38,751 | +0.04(+0.40%) |
May 28, 2003 | 10.61 | 10.73 | 10.60 | 10.73 | 67,918 | +0.14(+1.36%) |
May 27, 2003 | 10.44 | 10.68 | 10.44 | 10.58 | 59,584 | +0.20(+1.94%) |
May 23, 2003 | 10.32 | 10.43 | 10.32 | 10.38 | 19,792 | -0.01(-0.09%) |
May 22, 2003 | 10.42 | 10.43 | 10.38 | 10.39 | 34,375 | -0.02(-0.18%) |
May 21, 2003 | 10.35 | 10.41 | 10.35 | 10.41 | 20,000 | +0.07(+0.65%) |
May 20, 2003 | 10.38 | 10.39 | 10.32 | 10.34 | 35,000 | -0.03(-0.32%) |
May 19, 2003 | 10.40 | 10.40 | 10.37 | 10.38 | 24,167 | +0.01(+0.09%) |
May 16, 2003 | 10.42 | 10.44 | 10.32 | 10.37 | 14,792 | -0.05(-0.46%) |
May 15, 2003 | 10.35 | 10.44 | 10.35 | 10.42 | 30,209 | +0.11(+1.07%) |
May 14, 2003 | 10.26 | 10.42 | 10.21 | 10.31 | 68,960 | +0.10(+0.94%) |
May 13, 2003 | 10.27 | 10.27 | 10.14 | 10.21 | 30,625 | -0.06(-0.56%) |
May 12, 2003 | 10.12 | 10.31 | 10.06 | 10.27 | 55,834 | +0.19(+1.91%) |
May 09, 2003 | 10.03 | 10.10 | 9.893 | 10.07 | 37,084 | +0.01(+0.14%) |
May 08, 2003 | 10.04 | 10.16 | 10.04 | 10.06 | 13,750 | -0.02(-0.19%) |
May 07, 2003 | 9.912 | 10.24 | 9.912 | 10.08 | 39,167 | +0.22(+2.19%) |
May 06, 2003 | 9.696 | 9.912 | 9.696 | 9.864 | 23,125 | +0.22(+2.24%) |
May 05, 2003 | 9.528 | 9.672 | 9.528 | 9.648 | 20,625 | +0.17(+1.77%) |
May 02, 2003 | 9.528 | 9.552 | 9.480 | 9.480 | 4,791 | -0.07(-0.70%) |
May 01, 2003 | 9.523 | 9.547 | 9.504 | 9.547 | 4,583 | +0.04(+0.40%) |
Apr 30, 2003 | 9.533 | 9.547 | 9.509 | 9.509 | 6,250 | +0.01(+0.15%) |
Apr 29, 2003 | 9.552 | 9.552 | 9.456 | 9.494 | 3,958 | -0.04(-0.40%) |
Apr 28, 2003 | 9.513 | 9.552 | 9.456 | 9.533 | 17,292 | +0.07(+0.71%) |
Apr 25, 2003 | 9.216 | 9.480 | 9.216 | 9.465 | 22,292 | +0.23(+2.44%) |
Apr 24, 2003 | 9.134 | 9.240 | 9.125 | 9.240 | 13,542 | +0.15(+1.64%) |
Apr 23, 2003 | 9.077 | 9.163 | 9.000 | 9.091 | 23,125 | +0.12(+1.28%) |
Apr 22, 2003 | 8.976 | 9.105 | 8.928 | 8.976 | 24,375 | -0.05(-0.53%) |
Apr 21, 2003 | 9.081 | 9.081 | 9.014 | 9.024 | 14,167 | -0.05(-0.53%) |
Apr 17, 2003 | 9.072 | 9.091 | 9.072 | 9.072 | 81,252 | -0.01(-0.11%) |
Apr 16, 2003 | 9.072 | 9.086 | 9.062 | 9.081 | 14,583 | -0.00(-0.05%) |
Apr 15, 2003 | 9.101 | 9.101 | 9.067 | 9.086 | 10,416 | -0.03(-0.32%) |
Apr 14, 2003 | 9.091 | 9.125 | 9.062 | 9.115 | 22,083 | -0.00(-0.05%) |
Apr 11, 2003 | 9.125 | 9.125 | 9.072 | 9.120 | 38,959 | -0.01(-0.11%) |
Apr 10, 2003 | 9.096 | 9.129 | 9.091 | 9.129 | 22,708 | +0.03(+0.32%) |
Apr 09, 2003 | 9.086 | 9.115 | 9.033 | 9.101 | 16,250 | +0.02(+0.21%) |
Apr 08, 2003 | 9.081 | 9.115 | 8.928 | 9.081 | 22,500 | -0.01(-0.11%) |
Apr 07, 2003 | 9.048 | 9.091 | 8.856 | 9.091 | 88,544 | +0.06(+0.69%) |
Apr 04, 2003 | 9.120 | 9.120 | 8.861 | 9.029 | 28,125 | -0.10(-1.05%) |
Apr 03, 2003 | 9.125 | 9.125 | 9.048 | 9.125 | 11,041 | +0.00(+0.00%) |
Apr 02, 2003 | 9.077 | 9.168 | 9.077 | 9.125 | 14,167 | +0.01(+0.11%) |
Apr 01, 2003 | 9.014 | 9.120 | 9.014 | 9.115 | 40,417 | +0.09(+1.01%) |
Mar 31, 2003 | 9.019 | 9.043 | 9.005 | 9.024 | 22,500 | -0.01(-0.11%) |
Mar 28, 2003 | 9.038 | 9.038 | 9.000 | 9.033 | 4,583 | -0.01(-0.16%) |
Mar 27, 2003 | 9.033 | 9.048 | 9.019 | 9.048 | 7,708 | +0.02(+0.21%) |
Mar 26, 2003 | 9.024 | 9.029 | 8.976 | 9.029 | 9,166 | -0.00(-0.05%) |
Mar 25, 2003 | 9.029 | 9.033 | 9.014 | 9.033 | 6,458 | +0.02(+0.21%) |
Mar 24, 2003 | 8.971 | 9.024 | 8.971 | 9.014 | 2,916 | -0.00(-0.05%) |
Mar 21, 2003 | 9.038 | 9.038 | 9.019 | 9.019 | 1,458 | -0.00(-0.05%) |
Mar 20, 2003 | 9.038 | 9.048 | 9.024 | 9.024 | 1,666 | -0.02(-0.27%) |
Mar 19, 2003 | 9.019 | 9.048 | 8.952 | 9.048 | 30,417 | +0.00(+0.05%) |
Mar 18, 2003 | 9.043 | 9.043 | 9.024 | 9.043 | 1,875 | -0.01(-0.16%) |
Mar 17, 2003 | 9.067 | 9.067 | 8.923 | 9.057 | 7,916 | -0.01(-0.16%) |
Mar 14, 2003 | 9.048 | 9.072 | 8.995 | 9.072 | 10,625 | +0.06(+0.64%) |
Mar 13, 2003 | 9.019 | 9.019 | 8.985 | 9.014 | 3,958 | -0.03(-0.37%) |
Mar 12, 2003 | 9.014 | 9.067 | 8.990 | 9.048 | 7,500 | -0.01(-0.16%) |
Mar 11, 2003 | 9.101 | 9.101 | 8.961 | 9.062 | 22,500 | -0.03(-0.32%) |
Mar 10, 2003 | 8.861 | 9.168 | 8.861 | 9.091 | 33,542 | +0.10(+1.07%) |
Mar 07, 2003 | 9.048 | 9.067 | 8.976 | 8.995 | 5,416 | -0.01(-0.11%) |
Mar 06, 2003 | 9.101 | 9.101 | 9.000 | 9.005 | 15,417 | -0.09(-1.00%) |
Mar 05, 2003 | 9.077 | 9.101 | 9.053 | 9.096 | 9,375 | +0.02(+0.21%) |
Mar 04, 2003 | 9.168 | 9.168 | 9.072 | 9.077 | 5,833 | -0.14(-1.51%) |