Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.62 | 11.16 | 10.57 | 11.16 | 730,100 | +0.47(+4.39%) |
May 29, 2003 | 10.94 | 10.97 | 10.57 | 10.70 | 271,200 | -0.30(-2.77%) |
May 28, 2003 | 11.21 | 11.21 | 10.98 | 11.00 | 387,500 | -0.24(-2.14%) |
May 27, 2003 | 10.87 | 11.26 | 10.86 | 11.24 | 399,600 | +0.38(+3.45%) |
May 23, 2003 | 10.56 | 10.90 | 10.56 | 10.87 | 608,800 | +0.25(+2.36%) |
May 22, 2003 | 10.54 | 10.64 | 10.49 | 10.62 | 300,000 | +0.01(+0.05%) |
May 21, 2003 | 10.24 | 10.61 | 10.14 | 10.61 | 281,500 | +0.35(+3.41%) |
May 20, 2003 | 10.10 | 10.30 | 10.08 | 10.26 | 340,800 | +0.12(+1.13%) |
May 19, 2003 | 10.28 | 10.38 | 10.09 | 10.14 | 447,800 | -0.26(-2.45%) |
May 16, 2003 | 10.57 | 10.57 | 10.32 | 10.40 | 301,100 | -0.17(-1.61%) |
May 15, 2003 | 10.65 | 10.65 | 10.53 | 10.57 | 345,600 | -0.05(-0.52%) |
May 14, 2003 | 10.60 | 10.67 | 10.47 | 10.62 | 289,600 | +0.02(+0.19%) |
May 13, 2003 | 10.48 | 10.64 | 10.30 | 10.61 | 220,000 | +0.12(+1.19%) |
May 12, 2003 | 10.44 | 10.62 | 10.44 | 10.48 | 214,700 | +0.02(+0.19%) |
May 09, 2003 | 10.33 | 10.46 | 10.18 | 10.46 | 266,200 | +0.13(+1.26%) |
May 08, 2003 | 10.03 | 10.35 | 9.950 | 10.33 | 271,800 | +0.30(+3.04%) |
May 07, 2003 | 10.07 | 10.08 | 9.895 | 10.03 | 469,400 | -0.05(-0.50%) |
May 06, 2003 | 10.02 | 10.12 | 9.915 | 10.07 | 221,500 | +0.08(+0.85%) |
May 05, 2003 | 9.775 | 10.02 | 9.760 | 9.990 | 296,500 | +0.24(+2.46%) |
May 02, 2003 | 9.690 | 9.885 | 9.680 | 9.750 | 427,900 | +0.05(+0.52%) |
May 01, 2003 | 9.410 | 9.700 | 9.410 | 9.700 | 400,700 | +0.29(+3.08%) |
Apr 30, 2003 | 9.325 | 9.455 | 9.290 | 9.410 | 397,200 | +0.04(+0.37%) |
Apr 29, 2003 | 9.500 | 9.565 | 9.320 | 9.375 | 417,200 | -0.05(-0.58%) |
Apr 28, 2003 | 9.200 | 9.445 | 9.170 | 9.430 | 296,700 | +0.21(+2.22%) |
Apr 25, 2003 | 9.350 | 9.360 | 9.200 | 9.225 | 165,800 | -0.10(-1.07%) |
Apr 24, 2003 | 9.475 | 9.475 | 9.325 | 9.325 | 215,900 | -0.18(-1.84%) |
Apr 23, 2003 | 9.470 | 9.675 | 9.405 | 9.500 | 193,400 | +0.03(+0.32%) |
Apr 22, 2003 | 9.450 | 9.665 | 9.370 | 9.470 | 166,000 | -0.03(-0.32%) |
Apr 21, 2003 | 9.475 | 9.530 | 9.410 | 9.500 | 210,100 | +0.04(+0.42%) |
Apr 17, 2003 | 9.250 | 9.475 | 9.145 | 9.460 | 749,500 | +0.20(+2.16%) |
Apr 16, 2003 | 9.545 | 9.570 | 9.255 | 9.260 | 296,300 | -0.23(-2.47%) |
Apr 15, 2003 | 9.475 | 9.510 | 9.375 | 9.495 | 552,100 | +0.02(+0.21%) |
Apr 14, 2003 | 9.495 | 9.500 | 9.420 | 9.475 | 268,200 | -0.02(-0.16%) |
Apr 11, 2003 | 9.775 | 9.775 | 9.450 | 9.490 | 328,400 | -0.21(-2.16%) |
Apr 10, 2003 | 9.575 | 9.720 | 9.550 | 9.700 | 716,200 | +0.13(+1.36%) |
Apr 09, 2003 | 9.400 | 9.620 | 9.365 | 9.570 | 307,700 | +0.20(+2.13%) |
Apr 08, 2003 | 9.400 | 9.450 | 9.315 | 9.370 | 250,500 | +0.01(+0.11%) |
Apr 07, 2003 | 9.560 | 9.650 | 9.325 | 9.360 | 220,600 | -0.14(-1.47%) |
Apr 04, 2003 | 9.550 | 9.640 | 9.440 | 9.500 | 292,200 | -0.03(-0.26%) |
Apr 03, 2003 | 9.820 | 9.820 | 9.525 | 9.525 | 210,600 | -0.29(-3.00%) |
Apr 02, 2003 | 9.780 | 9.855 | 9.695 | 9.820 | 271,800 | +0.12(+1.18%) |
Apr 01, 2003 | 9.650 | 9.775 | 9.550 | 9.705 | 236,100 | +0.11(+1.09%) |
Mar 31, 2003 | 9.750 | 9.755 | 9.550 | 9.600 | 200,200 | -0.22(-2.29%) |
Mar 28, 2003 | 9.725 | 9.870 | 9.725 | 9.825 | 249,200 | +0.07(+0.77%) |
Mar 27, 2003 | 9.620 | 9.875 | 9.615 | 9.750 | 127,400 | +0.18(+1.88%) |
Mar 26, 2003 | 9.695 | 9.810 | 9.570 | 9.570 | 194,100 | -0.12(-1.29%) |
Mar 25, 2003 | 9.450 | 9.750 | 9.365 | 9.695 | 224,100 | +0.25(+2.59%) |
Mar 24, 2003 | 9.650 | 9.675 | 9.325 | 9.450 | 323,300 | -0.23(-2.33%) |
Mar 21, 2003 | 10.18 | 10.18 | 9.650 | 9.675 | 241,200 | -0.34(-3.39%) |
Mar 20, 2003 | 9.825 | 10.08 | 9.795 | 10.02 | 507,800 | +0.15(+1.52%) |
Mar 19, 2003 | 9.950 | 9.985 | 9.785 | 9.865 | 227,600 | -0.11(-1.10%) |
Mar 18, 2003 | 9.490 | 9.975 | 9.320 | 9.975 | 372,100 | +0.48(+5.11%) |
Mar 17, 2003 | 9.485 | 9.725 | 9.250 | 9.490 | 393,100 | -0.02(-0.16%) |
Mar 14, 2003 | 9.220 | 9.545 | 9.165 | 9.505 | 362,500 | +0.31(+3.32%) |
Mar 13, 2003 | 9.135 | 9.310 | 9.115 | 9.200 | 521,300 | +0.11(+1.27%) |
Mar 12, 2003 | 9.025 | 9.155 | 8.970 | 9.085 | 404,600 | -0.19(-2.05%) |
Mar 11, 2003 | 9.615 | 9.675 | 9.265 | 9.275 | 216,800 | -0.37(-3.79%) |
Mar 10, 2003 | 9.785 | 9.880 | 9.635 | 9.640 | 136,400 | -0.17(-1.73%) |
Mar 07, 2003 | 9.855 | 9.930 | 9.745 | 9.810 | 108,800 | -0.07(-0.71%) |
Mar 06, 2003 | 9.810 | 9.945 | 9.750 | 9.880 | 215,400 | +0.03(+0.30%) |
Mar 05, 2003 | 9.965 | 10.03 | 9.715 | 9.850 | 350,600 | -0.13(-1.30%) |
Mar 04, 2003 | 9.980 | 10.10 | 9.875 | 9.980 | 207,900 | +0.02(+0.15%) |