Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.30 | 10.49 | 10.30 | 10.39 | 67,070 | +0.15(+1.45%) |
May 29, 2003 | 10.31 | 10.39 | 10.22 | 10.24 | 55,207 | +0.01(+0.06%) |
May 28, 2003 | 10.29 | 10.32 | 10.22 | 10.24 | 131,403 | +0.02(+0.24%) |
May 27, 2003 | 9.928 | 10.21 | 9.928 | 10.21 | 120,453 | +0.21(+2.08%) |
May 23, 2003 | 9.972 | 10.04 | 9.972 | 10.01 | 28,744 | -0.03(-0.33%) |
May 22, 2003 | 9.926 | 10.08 | 9.918 | 10.04 | 73,914 | +0.14(+1.44%) |
May 21, 2003 | 9.863 | 9.926 | 9.808 | 9.896 | 474,514 | +0.03(+0.33%) |
May 20, 2003 | 9.896 | 10.01 | 9.766 | 9.863 | 54,295 | +0.01(+0.07%) |
May 19, 2003 | 10.09 | 10.09 | 9.847 | 9.856 | 61,595 | -0.29(-2.83%) |
May 16, 2003 | 10.15 | 10.18 | 10.05 | 10.14 | 53,382 | -0.02(-0.24%) |
May 15, 2003 | 10.21 | 10.21 | 10.06 | 10.17 | 90,796 | +0.05(+0.50%) |
May 14, 2003 | 10.24 | 10.27 | 10.09 | 10.12 | 62,508 | -0.14(-1.32%) |
May 13, 2003 | 10.26 | 10.31 | 10.19 | 10.25 | 425,693 | -0.06(-0.60%) |
May 12, 2003 | 10.08 | 10.33 | 10.08 | 10.31 | 94,446 | +0.19(+1.86%) |
May 09, 2003 | 10.03 | 10.13 | 10.00 | 10.13 | 27,375 | +0.14(+1.43%) |
May 08, 2003 | 10.02 | 10.10 | 9.983 | 9.983 | 89,883 | -0.12(-1.19%) |
May 07, 2003 | 10.10 | 10.18 | 10.05 | 10.10 | 24,638 | -0.03(-0.26%) |
May 06, 2003 | 10.04 | 10.15 | 10.04 | 10.13 | 56,576 | +0.12(+1.18%) |
May 05, 2003 | 10.10 | 10.10 | 9.950 | 10.01 | 83,952 | -0.04(-0.41%) |
May 02, 2003 | 9.885 | 10.06 | 9.885 | 10.05 | 36,044 | +0.11(+1.15%) |
May 01, 2003 | 9.830 | 9.939 | 9.788 | 9.939 | 64,333 | -0.04(-0.37%) |
Apr 30, 2003 | 9.961 | 10.04 | 9.939 | 9.977 | 67,527 | -0.03(-0.28%) |
Apr 29, 2003 | 9.939 | 10.06 | 9.898 | 10.01 | 179,767 | +0.09(+0.88%) |
Apr 28, 2003 | 9.698 | 9.928 | 9.698 | 9.918 | 44,257 | +0.24(+2.47%) |
Apr 25, 2003 | 9.775 | 9.775 | 9.663 | 9.679 | 396,492 | -0.17(-1.69%) |
Apr 24, 2003 | 9.841 | 9.896 | 9.777 | 9.845 | 49,732 | -0.12(-1.25%) |
Apr 23, 2003 | 9.863 | 9.975 | 9.863 | 9.970 | 49,732 | +0.09(+0.95%) |
Apr 22, 2003 | 9.652 | 9.928 | 9.600 | 9.876 | 71,177 | +0.22(+2.32%) |
Apr 21, 2003 | 9.665 | 9.709 | 9.633 | 9.652 | 111,328 | -0.02(-0.25%) |
Apr 17, 2003 | 9.589 | 9.676 | 9.505 | 9.676 | 93,990 | +0.19(+1.96%) |
Apr 16, 2003 | 9.687 | 9.696 | 9.490 | 9.490 | 73,002 | -0.19(-1.95%) |
Apr 15, 2003 | 9.512 | 9.679 | 9.512 | 9.679 | 168,361 | +0.13(+1.33%) |
Apr 14, 2003 | 9.381 | 9.552 | 9.372 | 9.552 | 32,850 | +0.16(+1.73%) |
Apr 11, 2003 | 9.512 | 9.530 | 9.343 | 9.389 | 25,094 | -0.04(-0.42%) |
Apr 10, 2003 | 9.348 | 9.429 | 9.245 | 9.429 | 36,957 | +0.09(+0.96%) |
Apr 09, 2003 | 9.381 | 9.523 | 9.317 | 9.339 | 45,170 | -0.12(-1.25%) |
Apr 08, 2003 | 9.424 | 9.501 | 9.361 | 9.457 | 162,429 | -0.02(-0.21%) |
Apr 07, 2003 | 9.665 | 9.698 | 9.438 | 9.477 | 259,157 | +0.11(+1.17%) |
Apr 04, 2003 | 9.370 | 9.389 | 9.280 | 9.367 | 140,072 | +0.03(+0.33%) |
Apr 03, 2003 | 9.381 | 9.424 | 9.297 | 9.337 | 346,760 | +0.02(+0.26%) |
Apr 02, 2003 | 9.271 | 9.348 | 9.227 | 9.313 | 31,025 | +0.34(+3.76%) |
Apr 01, 2003 | 8.997 | 9.063 | 8.909 | 8.975 | 16,425 | -0.06(-0.63%) |
Mar 31, 2003 | 8.920 | 9.072 | 8.907 | 9.032 | 21,900 | -0.09(-0.99%) |
Mar 28, 2003 | 9.129 | 9.216 | 9.107 | 9.122 | 62,508 | -0.10(-1.12%) |
Mar 27, 2003 | 9.118 | 9.262 | 9.098 | 9.225 | 14,600 | -0.01(-0.07%) |
Mar 26, 2003 | 9.315 | 9.315 | 9.175 | 9.232 | 76,652 | -0.05(-0.54%) |
Mar 25, 2003 | 9.157 | 9.313 | 9.093 | 9.282 | 38,782 | +0.17(+1.85%) |
Mar 24, 2003 | 9.249 | 9.271 | 9.074 | 9.113 | 187,980 | -0.43(-4.52%) |
Mar 21, 2003 | 9.315 | 9.545 | 9.251 | 9.545 | 224,025 | +0.32(+3.44%) |
Mar 20, 2003 | 9.096 | 9.249 | 8.955 | 9.227 | 551,166 | +0.07(+0.72%) |
Mar 19, 2003 | 9.052 | 9.161 | 8.966 | 9.161 | 130,035 | +0.14(+1.58%) |
Mar 18, 2003 | 9.139 | 9.139 | 8.984 | 9.019 | 53,839 | -0.05(-0.60%) |
Mar 17, 2003 | 8.592 | 9.085 | 8.592 | 9.074 | 601,811 | +0.37(+4.28%) |
Mar 14, 2003 | 8.679 | 8.756 | 8.638 | 8.701 | 39,694 | +0.02(+0.23%) |
Mar 13, 2003 | 8.471 | 8.681 | 8.427 | 8.681 | 24,181 | +0.43(+5.21%) |
Mar 12, 2003 | 8.219 | 8.272 | 8.149 | 8.252 | 21,900 | -0.01(-0.13%) |
Mar 11, 2003 | 8.394 | 8.421 | 8.263 | 8.263 | 57,032 | -0.07(-0.84%) |
Mar 10, 2003 | 8.482 | 8.510 | 8.333 | 8.333 | 40,607 | -0.25(-2.94%) |
Mar 07, 2003 | 8.329 | 8.585 | 8.329 | 8.585 | 102,659 | +0.11(+1.27%) |
Mar 06, 2003 | 8.429 | 8.559 | 8.412 | 8.478 | 17,338 | -0.01(-0.08%) |
Mar 05, 2003 | 8.427 | 8.493 | 8.427 | 8.484 | 16,881 | +0.04(+0.52%) |
Mar 04, 2003 | 8.657 | 8.657 | 8.440 | 8.440 | 75,739 | -0.26(-2.95%) |