Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.573 | 9.803 | 9.542 | 9.795 | 24,789 | +0.24(+2.49%) |
May 29, 2003 | 9.565 | 9.573 | 9.374 | 9.557 | 16,831 | +0.06(+0.65%) |
May 28, 2003 | 9.703 | 9.803 | 9.397 | 9.496 | 18,918 | -0.25(-2.52%) |
May 27, 2003 | 9.956 | 9.956 | 9.734 | 9.741 | 25,964 | -0.17(-1.70%) |
May 23, 2003 | 10.28 | 10.28 | 9.887 | 9.910 | 13,177 | -0.37(-3.58%) |
May 22, 2003 | 10.69 | 10.69 | 10.28 | 10.28 | 30,008 | -0.45(-4.21%) |
May 21, 2003 | 10.84 | 10.84 | 10.73 | 10.73 | 5,349 | -0.11(-0.99%) |
May 20, 2003 | 10.89 | 10.89 | 10.84 | 10.84 | 15,917 | +0.02(+0.21%) |
May 19, 2003 | 10.79 | 10.82 | 10.73 | 10.81 | 17,874 | +0.10(+0.93%) |
May 16, 2003 | 10.65 | 10.72 | 10.52 | 10.71 | 38,620 | +0.02(+0.22%) |
May 15, 2003 | 10.77 | 10.78 | 10.69 | 10.69 | 4,044 | -0.08(-0.71%) |
May 14, 2003 | 10.60 | 10.79 | 10.59 | 10.77 | 10,959 | +0.17(+1.59%) |
May 13, 2003 | 10.56 | 10.63 | 10.56 | 10.60 | 6,915 | +0.09(+0.88%) |
May 12, 2003 | 10.54 | 10.55 | 10.46 | 10.51 | 21,397 | -0.03(-0.29%) |
May 09, 2003 | 10.42 | 10.54 | 10.40 | 10.54 | 6,393 | +0.12(+1.18%) |
May 08, 2003 | 10.45 | 10.48 | 10.41 | 10.42 | 12,525 | -0.01(-0.07%) |
May 07, 2003 | 10.36 | 10.44 | 10.31 | 10.42 | 7,828 | +0.12(+1.19%) |
May 06, 2003 | 10.23 | 10.31 | 10.18 | 10.30 | 6,001 | +0.11(+1.05%) |
May 05, 2003 | 10.41 | 10.41 | 10.19 | 10.19 | 12,394 | -0.15(-1.48%) |
May 02, 2003 | 10.56 | 10.62 | 10.35 | 10.35 | 13,830 | -0.18(-1.68%) |
May 01, 2003 | 10.85 | 10.85 | 10.52 | 10.52 | 7,567 | -0.31(-2.83%) |
Apr 30, 2003 | 10.85 | 10.87 | 10.81 | 10.83 | 3,392 | +0.02(+0.21%) |
Apr 29, 2003 | 11.04 | 11.04 | 10.81 | 10.81 | 7,567 | -0.24(-2.15%) |
Apr 28, 2003 | 11.08 | 11.17 | 11.04 | 11.04 | 20,484 | -0.08(-0.69%) |
Apr 25, 2003 | 11.04 | 11.12 | 11.04 | 11.12 | 27,399 | +0.04(+0.35%) |
Apr 24, 2003 | 11.08 | 11.18 | 11.04 | 11.08 | 20,223 | -0.05(-0.41%) |
Apr 23, 2003 | 11.15 | 11.17 | 11.11 | 11.13 | 18,657 | +0.02(+0.14%) |
Apr 22, 2003 | 10.88 | 11.14 | 10.88 | 11.11 | 5,479 | +0.23(+2.11%) |
Apr 21, 2003 | 10.73 | 10.88 | 10.73 | 10.88 | 10,046 | +0.15(+1.36%) |
Apr 17, 2003 | 11.01 | 11.01 | 10.69 | 10.74 | 5,479 | -0.26(-2.37%) |
Apr 16, 2003 | 11.08 | 11.08 | 11.00 | 11.00 | 3,261 | -0.03(-0.28%) |
Apr 15, 2003 | 11.11 | 11.11 | 11.03 | 11.03 | 3,653 | -0.11(-0.96%) |
Apr 14, 2003 | 11.14 | 11.14 | 11.14 | 11.14 | 782 | +0.03(+0.28%) |
Apr 11, 2003 | 11.15 | 11.15 | 11.11 | 11.11 | 1,826 | -0.08(-0.69%) |
Apr 10, 2003 | 11.19 | 11.19 | 11.18 | 11.18 | 2,218 | -0.01(-0.07%) |
Apr 09, 2003 | 11.14 | 11.23 | 11.14 | 11.19 | 1,696 | +0.11(+1.04%) |
Apr 08, 2003 | 11.08 | 11.08 | 11.07 | 11.08 | 4,827 | -0.04(-0.34%) |
Apr 07, 2003 | 10.88 | 11.11 | 10.88 | 11.11 | 3,131 | +0.31(+2.84%) |
Apr 04, 2003 | 10.73 | 10.81 | 10.73 | 10.81 | 5,088 | +0.05(+0.50%) |
Apr 03, 2003 | 11.00 | 11.00 | 10.73 | 10.75 | 7,958 | -0.21(-1.89%) |
Apr 02, 2003 | 10.73 | 11.00 | 10.73 | 10.96 | 4,305 | +0.27(+2.51%) |
Apr 01, 2003 | 10.69 | 10.69 | 10.65 | 10.69 | 2,087 | -0.04(-0.36%) |
Mar 31, 2003 | 10.69 | 10.81 | 10.62 | 10.73 | 12,525 | -0.04(-0.36%) |
Mar 28, 2003 | 10.81 | 10.81 | 10.77 | 10.77 | 2,609 | -0.11(-0.99%) |
Mar 27, 2003 | 10.92 | 10.92 | 10.81 | 10.88 | 1,565 | -0.08(-0.77%) |
Mar 26, 2003 | 11.04 | 11.04 | 10.92 | 10.96 | 2,739 | -0.14(-1.24%) |
Mar 25, 2003 | 11.12 | 11.14 | 10.92 | 11.10 | 10,307 | -0.09(-0.82%) |
Mar 24, 2003 | 11.37 | 11.42 | 11.19 | 11.19 | 4,044 | -0.25(-2.15%) |
Mar 21, 2003 | 10.96 | 11.46 | 10.96 | 11.44 | 9,002 | +0.46(+4.19%) |
Mar 20, 2003 | 11.00 | 11.08 | 10.97 | 10.98 | 3,783 | -0.04(-0.35%) |
Mar 19, 2003 | 11.03 | 11.11 | 10.92 | 11.01 | 7,697 | +0.05(+0.42%) |
Mar 18, 2003 | 10.65 | 11.00 | 10.65 | 10.97 | 4,436 | +0.29(+2.73%) |
Mar 17, 2003 | 10.42 | 10.69 | 10.42 | 10.68 | 11,612 | +0.29(+2.80%) |
Mar 14, 2003 | 10.19 | 10.46 | 10.19 | 10.39 | 9,524 | +0.31(+3.04%) |
Mar 13, 2003 | 9.979 | 10.16 | 9.979 | 10.08 | 5,218 | -0.08(-0.75%) |
Mar 12, 2003 | 10.00 | 10.23 | 9.895 | 10.16 | 10,046 | +0.11(+1.14%) |
Mar 11, 2003 | 9.964 | 10.08 | 9.810 | 10.04 | 15,134 | +0.08(+0.77%) |
Mar 10, 2003 | 10.42 | 10.42 | 9.964 | 9.964 | 19,049 | -0.54(-5.11%) |
Mar 07, 2003 | 10.73 | 10.86 | 10.44 | 10.50 | 17,483 | -0.23(-2.14%) |
Mar 06, 2003 | 10.78 | 10.81 | 10.73 | 10.73 | 20,223 | -0.13(-1.20%) |
Mar 05, 2003 | 11.19 | 11.26 | 10.86 | 10.86 | 9,133 | -0.29(-2.61%) |
Mar 04, 2003 | 11.04 | 11.18 | 10.81 | 11.15 | 8,219 | +0.04(+0.34%) |