Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.05 | 11.16 | 11.05 | 11.16 | 16,522 | +0.10(+0.88%) |
May 29, 2003 | 11.14 | 11.18 | 11.04 | 11.06 | 34,697 | -0.07(-0.65%) |
May 28, 2003 | 11.14 | 11.21 | 11.14 | 11.14 | 15,489 | +0.00(+0.00%) |
May 27, 2003 | 11.09 | 11.16 | 11.06 | 11.14 | 42,958 | +0.06(+0.52%) |
May 23, 2003 | 10.99 | 11.10 | 10.99 | 11.08 | 34,077 | +0.06(+0.57%) |
May 22, 2003 | 11.16 | 11.16 | 11.02 | 11.02 | 49,774 | -0.15(-1.30%) |
May 21, 2003 | 11.18 | 11.20 | 11.11 | 11.16 | 23,544 | -0.01(-0.09%) |
May 20, 2003 | 11.18 | 11.22 | 11.11 | 11.17 | 25,403 | -0.02(-0.17%) |
May 19, 2003 | 11.38 | 11.38 | 11.18 | 11.19 | 32,219 | -0.15(-1.28%) |
May 16, 2003 | 11.18 | 11.38 | 11.12 | 11.33 | 39,034 | +0.48(+4.46%) |
May 15, 2003 | 10.75 | 10.85 | 10.74 | 10.85 | 27,468 | +0.07(+0.67%) |
May 14, 2003 | 10.65 | 10.78 | 10.63 | 10.78 | 37,382 | +0.13(+1.23%) |
May 13, 2003 | 10.70 | 10.70 | 10.60 | 10.65 | 24,783 | +0.05(+0.46%) |
May 12, 2003 | 10.46 | 10.61 | 10.41 | 10.60 | 53,905 | +0.08(+0.74%) |
May 09, 2003 | 10.51 | 10.52 | 10.39 | 10.52 | 33,664 | +0.01(+0.14%) |
May 08, 2003 | 10.51 | 10.52 | 10.47 | 10.51 | 35,523 | +0.02(+0.18%) |
May 07, 2003 | 10.46 | 10.52 | 10.39 | 10.49 | 29,534 | +0.03(+0.28%) |
May 06, 2003 | 10.41 | 10.52 | 10.39 | 10.46 | 59,894 | +0.00(+0.05%) |
May 05, 2003 | 10.17 | 10.46 | 10.17 | 10.45 | 33,251 | +0.29(+2.86%) |
May 02, 2003 | 10.05 | 10.16 | 10.05 | 10.16 | 18,174 | +0.14(+1.40%) |
Apr 30, 2003 | 10.05 | 10.13 | 9.998 | 10.02 | 25,816 | +0.00(+0.00%) |
Apr 29, 2003 | 9.950 | 10.14 | 9.950 | 10.02 | 24,990 | +0.09(+0.88%) |
Apr 28, 2003 | 9.887 | 9.940 | 9.882 | 9.935 | 15,489 | +0.03(+0.34%) |
Apr 25, 2003 | 9.892 | 9.950 | 9.863 | 9.902 | 25,610 | +0.01(+0.10%) |
Apr 24, 2003 | 9.829 | 9.911 | 9.829 | 9.892 | 31,806 | +0.11(+1.09%) |
Apr 23, 2003 | 9.732 | 9.834 | 9.732 | 9.785 | 32,838 | +0.11(+1.15%) |
Apr 22, 2003 | 9.645 | 9.732 | 9.645 | 9.674 | 33,458 | +0.04(+0.40%) |
Apr 21, 2003 | 9.659 | 9.679 | 9.611 | 9.635 | 37,382 | -0.05(-0.50%) |
Apr 17, 2003 | 9.689 | 9.785 | 9.635 | 9.684 | 48,328 | -0.00(-0.05%) |
Apr 16, 2003 | 9.621 | 9.742 | 9.543 | 9.689 | 30,566 | +0.08(+0.81%) |
Apr 15, 2003 | 9.563 | 9.611 | 9.543 | 9.611 | 33,458 | -0.01(-0.15%) |
Apr 14, 2003 | 9.659 | 9.751 | 9.626 | 9.626 | 11,152 | -0.06(-0.60%) |
Apr 11, 2003 | 9.732 | 9.742 | 9.635 | 9.684 | 13,837 | -0.05(-0.50%) |
Apr 10, 2003 | 9.659 | 9.732 | 9.659 | 9.732 | 18,174 | +0.09(+0.90%) |
Apr 09, 2003 | 9.611 | 9.659 | 9.582 | 9.645 | 13,837 | +0.06(+0.61%) |
Apr 08, 2003 | 9.553 | 9.592 | 9.514 | 9.587 | 19,207 | +0.03(+0.30%) |
Apr 07, 2003 | 9.408 | 9.563 | 9.369 | 9.558 | 37,175 | +0.18(+1.91%) |
Apr 04, 2003 | 9.432 | 9.432 | 9.369 | 9.379 | 7,228 | -0.05(-0.56%) |
Apr 03, 2003 | 9.417 | 9.437 | 9.393 | 9.432 | 13,218 | +0.04(+0.41%) |
Apr 02, 2003 | 9.432 | 9.432 | 9.316 | 9.393 | 69,188 | +0.02(+0.26%) |
Apr 01, 2003 | 9.417 | 9.432 | 9.321 | 9.369 | 69,601 | -0.07(-0.72%) |
Mar 31, 2003 | 9.490 | 9.490 | 9.413 | 9.437 | 43,165 | -0.14(-1.47%) |
Mar 28, 2003 | 9.635 | 9.635 | 9.519 | 9.577 | 30,153 | -0.11(-1.10%) |
Mar 27, 2003 | 9.718 | 9.776 | 9.621 | 9.684 | 16,316 | -0.05(-0.50%) |
Mar 26, 2003 | 9.732 | 9.877 | 9.732 | 9.732 | 70,634 | -0.16(-1.66%) |
Mar 25, 2003 | 9.703 | 10.02 | 9.684 | 9.897 | 72,079 | +0.23(+2.35%) |
Mar 24, 2003 | 9.640 | 9.693 | 9.635 | 9.669 | 61,546 | +0.03(+0.35%) |
Mar 21, 2003 | 9.514 | 9.679 | 9.514 | 9.635 | 93,559 | +0.17(+1.79%) |
Mar 20, 2003 | 9.509 | 9.558 | 9.393 | 9.466 | 557,638 | -0.02(-0.20%) |
Mar 19, 2003 | 9.466 | 9.563 | 9.446 | 9.485 | 40,686 | +0.07(+0.77%) |
Mar 18, 2003 | 9.369 | 9.456 | 9.248 | 9.413 | 68,775 | +0.14(+1.51%) |
Mar 17, 2003 | 9.103 | 9.272 | 9.054 | 9.272 | 47,709 | +0.23(+2.52%) |
Mar 14, 2003 | 9.006 | 9.069 | 8.982 | 9.045 | 76,623 | +0.04(+0.43%) |
Mar 13, 2003 | 8.957 | 9.069 | 8.957 | 9.006 | 55,144 | +0.03(+0.38%) |
Mar 12, 2003 | 8.977 | 9.006 | 8.914 | 8.972 | 56,383 | +0.00(+0.05%) |
Mar 11, 2003 | 8.924 | 9.006 | 8.924 | 8.967 | 60,514 | +0.07(+0.76%) |
Mar 10, 2003 | 8.710 | 8.953 | 8.710 | 8.899 | 66,710 | +0.21(+2.40%) |
Mar 07, 2003 | 8.667 | 8.764 | 8.667 | 8.691 | 15,283 | -0.04(-0.44%) |
Mar 06, 2003 | 8.730 | 8.754 | 8.715 | 8.730 | 11,152 | -0.01(-0.11%) |
Mar 05, 2003 | 8.759 | 8.759 | 8.696 | 8.740 | 10,739 | +0.03(+0.33%) |
Mar 04, 2003 | 8.691 | 8.759 | 8.677 | 8.710 | 20,653 | +0.05(+0.62%) |