Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.30 | 10.49 | 10.30 | 10.39 | 67,066 | +0.15(+1.45%) |
May 29, 2003 | 10.31 | 10.39 | 10.22 | 10.24 | 55,204 | +0.01(+0.06%) |
May 28, 2003 | 10.29 | 10.32 | 10.22 | 10.24 | 131,396 | +0.02(+0.24%) |
May 27, 2003 | 9.929 | 10.21 | 9.929 | 10.21 | 120,446 | +0.21(+2.08%) |
May 23, 2003 | 9.973 | 10.04 | 9.973 | 10.01 | 28,742 | -0.03(-0.33%) |
May 22, 2003 | 9.927 | 10.08 | 9.918 | 10.04 | 73,910 | +0.14(+1.44%) |
May 21, 2003 | 9.863 | 9.927 | 9.808 | 9.896 | 474,486 | +0.03(+0.33%) |
May 20, 2003 | 9.896 | 10.01 | 9.767 | 9.863 | 54,292 | +0.01(+0.07%) |
May 19, 2003 | 10.09 | 10.09 | 9.848 | 9.857 | 61,592 | -0.29(-2.83%) |
May 16, 2003 | 10.15 | 10.18 | 10.05 | 10.14 | 53,379 | -0.02(-0.24%) |
May 15, 2003 | 10.21 | 10.21 | 10.06 | 10.17 | 90,791 | +0.05(+0.50%) |
May 14, 2003 | 10.24 | 10.27 | 10.09 | 10.12 | 62,504 | -0.14(-1.33%) |
May 13, 2003 | 10.26 | 10.31 | 10.19 | 10.25 | 425,669 | -0.06(-0.60%) |
May 12, 2003 | 10.08 | 10.33 | 10.08 | 10.31 | 94,441 | +0.19(+1.86%) |
May 09, 2003 | 10.03 | 10.13 | 10.00 | 10.13 | 27,374 | +0.14(+1.43%) |
May 08, 2003 | 10.02 | 10.10 | 9.984 | 9.984 | 89,878 | -0.12(-1.19%) |
May 07, 2003 | 10.10 | 10.18 | 10.05 | 10.10 | 24,636 | -0.03(-0.26%) |
May 06, 2003 | 10.04 | 10.15 | 10.04 | 10.13 | 56,573 | +0.12(+1.18%) |
May 05, 2003 | 10.10 | 10.10 | 9.951 | 10.01 | 83,947 | -0.04(-0.41%) |
May 02, 2003 | 9.885 | 10.06 | 9.885 | 10.05 | 36,042 | +0.11(+1.15%) |
May 01, 2003 | 9.830 | 9.940 | 9.789 | 9.940 | 64,329 | -0.04(-0.37%) |
Apr 30, 2003 | 9.962 | 10.04 | 9.940 | 9.977 | 67,523 | -0.03(-0.29%) |
Apr 29, 2003 | 9.940 | 10.06 | 9.898 | 10.01 | 179,757 | +0.09(+0.88%) |
Apr 28, 2003 | 9.699 | 9.929 | 9.699 | 9.918 | 44,255 | +0.24(+2.47%) |
Apr 25, 2003 | 9.776 | 9.776 | 9.664 | 9.679 | 396,470 | -0.17(-1.69%) |
Apr 24, 2003 | 9.841 | 9.896 | 9.778 | 9.846 | 49,729 | -0.12(-1.25%) |
Apr 23, 2003 | 9.863 | 9.975 | 9.863 | 9.971 | 49,729 | +0.09(+0.95%) |
Apr 22, 2003 | 9.653 | 9.929 | 9.600 | 9.876 | 71,173 | +0.22(+2.32%) |
Apr 21, 2003 | 9.666 | 9.710 | 9.633 | 9.653 | 111,321 | -0.02(-0.25%) |
Apr 17, 2003 | 9.589 | 9.677 | 9.506 | 9.677 | 93,984 | +0.19(+1.96%) |
Apr 16, 2003 | 9.688 | 9.697 | 9.491 | 9.491 | 72,997 | -0.19(-1.95%) |
Apr 15, 2003 | 9.513 | 9.679 | 9.513 | 9.679 | 168,351 | +0.13(+1.33%) |
Apr 14, 2003 | 9.381 | 9.552 | 9.372 | 9.552 | 32,849 | +0.16(+1.73%) |
Apr 11, 2003 | 9.513 | 9.530 | 9.344 | 9.390 | 25,093 | -0.04(-0.42%) |
Apr 10, 2003 | 9.348 | 9.429 | 9.245 | 9.429 | 36,955 | +0.09(+0.96%) |
Apr 09, 2003 | 9.381 | 9.524 | 9.318 | 9.339 | 45,167 | -0.12(-1.25%) |
Apr 08, 2003 | 9.425 | 9.502 | 9.361 | 9.458 | 162,420 | -0.02(-0.21%) |
Apr 07, 2003 | 9.666 | 9.699 | 9.438 | 9.478 | 259,142 | +0.11(+1.17%) |
Apr 04, 2003 | 9.370 | 9.390 | 9.280 | 9.368 | 140,064 | +0.03(+0.33%) |
Apr 03, 2003 | 9.381 | 9.425 | 9.298 | 9.337 | 346,740 | +0.02(+0.26%) |
Apr 02, 2003 | 9.271 | 9.348 | 9.228 | 9.313 | 31,024 | +0.34(+3.76%) |
Apr 01, 2003 | 8.998 | 9.063 | 8.910 | 8.976 | 16,424 | -0.06(-0.63%) |
Mar 31, 2003 | 8.921 | 9.072 | 8.908 | 9.033 | 21,899 | -0.09(-0.99%) |
Mar 28, 2003 | 9.129 | 9.217 | 9.107 | 9.122 | 62,504 | -0.10(-1.12%) |
Mar 27, 2003 | 9.118 | 9.263 | 9.098 | 9.225 | 14,599 | -0.01(-0.07%) |
Mar 26, 2003 | 9.315 | 9.315 | 9.175 | 9.232 | 76,647 | -0.05(-0.54%) |
Mar 25, 2003 | 9.158 | 9.313 | 9.094 | 9.282 | 38,780 | +0.17(+1.85%) |
Mar 24, 2003 | 9.250 | 9.271 | 9.074 | 9.114 | 187,969 | -0.43(-4.52%) |
Mar 21, 2003 | 9.315 | 9.545 | 9.252 | 9.545 | 224,012 | +0.32(+3.44%) |
Mar 20, 2003 | 9.096 | 9.250 | 8.956 | 9.228 | 551,134 | +0.07(+0.72%) |
Mar 19, 2003 | 9.052 | 9.162 | 8.967 | 9.162 | 130,027 | +0.14(+1.58%) |
Mar 18, 2003 | 9.140 | 9.140 | 8.984 | 9.019 | 53,835 | -0.05(-0.60%) |
Mar 17, 2003 | 8.592 | 9.085 | 8.592 | 9.074 | 601,776 | +0.37(+4.28%) |
Mar 14, 2003 | 8.680 | 8.756 | 8.638 | 8.702 | 39,692 | +0.02(+0.23%) |
Mar 13, 2003 | 8.471 | 8.682 | 8.428 | 8.682 | 24,180 | +0.43(+5.21%) |
Mar 12, 2003 | 8.219 | 8.272 | 8.149 | 8.252 | 21,899 | -0.01(-0.13%) |
Mar 11, 2003 | 8.395 | 8.421 | 8.263 | 8.263 | 57,029 | -0.07(-0.84%) |
Mar 10, 2003 | 8.482 | 8.511 | 8.333 | 8.333 | 40,605 | -0.25(-2.94%) |
Mar 07, 2003 | 8.329 | 8.585 | 8.329 | 8.585 | 102,653 | +0.11(+1.27%) |
Mar 06, 2003 | 8.430 | 8.559 | 8.412 | 8.478 | 17,337 | -0.01(-0.08%) |
Mar 05, 2003 | 8.428 | 8.493 | 8.428 | 8.485 | 16,880 | +0.04(+0.52%) |
Mar 04, 2003 | 8.658 | 8.658 | 8.441 | 8.441 | 75,735 | -0.26(-2.95%) |