Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.810 | 9.982 | 9.810 | 9.890 | 955,000 | +0.08(+0.79%) |
May 29, 2003 | 9.875 | 9.887 | 9.738 | 9.813 | 717,200 | +0.00(+0.03%) |
May 28, 2003 | 10.12 | 10.12 | 9.790 | 9.810 | 878,400 | -0.03(-0.25%) |
May 27, 2003 | 9.760 | 9.912 | 9.703 | 9.835 | 1,025,200 | +0.09(+0.87%) |
May 23, 2003 | 9.900 | 9.925 | 9.750 | 9.750 | 746,400 | -0.07(-0.69%) |
May 22, 2003 | 9.905 | 9.925 | 9.755 | 9.818 | 854,800 | -0.10(-1.01%) |
May 21, 2003 | 9.938 | 9.965 | 9.822 | 9.918 | 858,000 | -0.04(-0.45%) |
May 20, 2003 | 10.06 | 10.13 | 9.943 | 9.963 | 1,259,200 | -0.14(-1.39%) |
May 19, 2003 | 10.15 | 10.20 | 10.04 | 10.10 | 957,200 | -0.09(-0.83%) |
May 16, 2003 | 10.23 | 10.24 | 10.15 | 10.19 | 1,352,600 | -0.06(-0.61%) |
May 15, 2003 | 10.29 | 10.35 | 10.22 | 10.25 | 11,345,400 | -0.01(-0.12%) |
May 14, 2003 | 10.36 | 10.38 | 10.22 | 10.26 | 1,347,200 | -0.10(-0.94%) |
May 13, 2003 | 10.34 | 10.40 | 10.27 | 10.36 | 815,800 | +0.04(+0.36%) |
May 12, 2003 | 10.28 | 10.47 | 10.25 | 10.32 | 1,307,600 | +0.05(+0.46%) |
May 09, 2003 | 10.40 | 10.53 | 10.18 | 10.28 | 3,402,600 | +0.25(+2.52%) |
May 08, 2003 | 9.938 | 10.42 | 9.900 | 10.02 | 992,400 | +0.02(+0.23%) |
May 07, 2003 | 10.20 | 10.25 | 9.812 | 10.00 | 970,400 | -0.25(-2.44%) |
May 06, 2003 | 10.22 | 10.32 | 10.08 | 10.25 | 817,200 | -0.11(-1.04%) |
May 05, 2003 | 10.05 | 10.48 | 10.03 | 10.36 | 1,237,200 | +0.33(+3.29%) |
May 02, 2003 | 9.995 | 10.10 | 9.915 | 10.03 | 1,556,800 | +0.09(+0.91%) |
May 01, 2003 | 9.855 | 9.975 | 9.672 | 9.937 | 1,098,400 | +0.12(+1.27%) |
Apr 30, 2003 | 9.800 | 9.935 | 9.602 | 9.812 | 664,600 | +0.06(+0.59%) |
Apr 29, 2003 | 9.578 | 9.947 | 9.578 | 9.755 | 847,000 | +0.17(+1.75%) |
Apr 28, 2003 | 9.188 | 9.675 | 9.188 | 9.588 | 885,600 | +0.36(+3.85%) |
Apr 25, 2003 | 9.245 | 9.315 | 9.102 | 9.232 | 655,400 | -0.13(-1.39%) |
Apr 24, 2003 | 9.425 | 9.460 | 9.252 | 9.363 | 524,800 | -0.06(-0.64%) |
Apr 23, 2003 | 9.225 | 9.475 | 9.182 | 9.422 | 898,200 | +0.23(+2.50%) |
Apr 22, 2003 | 9.062 | 9.425 | 8.957 | 9.193 | 1,297,200 | +0.16(+1.74%) |
Apr 21, 2003 | 9.275 | 9.275 | 8.988 | 9.035 | 654,000 | -0.23(-2.48%) |
Apr 17, 2003 | 9.238 | 9.402 | 9.105 | 9.265 | 1,161,200 | +0.07(+0.73%) |
Apr 16, 2003 | 9.400 | 9.467 | 9.137 | 9.197 | 811,200 | -0.20(-2.15%) |
Apr 15, 2003 | 9.510 | 9.530 | 9.375 | 9.400 | 633,800 | -0.11(-1.16%) |
Apr 14, 2003 | 9.345 | 9.525 | 9.315 | 9.510 | 604,600 | +0.19(+2.04%) |
Apr 11, 2003 | 9.482 | 9.500 | 9.312 | 9.320 | 643,600 | +0.07(+0.78%) |
Apr 10, 2003 | 9.175 | 9.275 | 9.162 | 9.248 | 569,000 | +0.09(+0.93%) |
Apr 09, 2003 | 9.250 | 9.262 | 9.100 | 9.162 | 1,785,200 | -0.11(-1.16%) |
Apr 08, 2003 | 9.295 | 9.470 | 9.130 | 9.270 | 3,009,800 | -0.52(-5.34%) |
Apr 07, 2003 | 9.925 | 10.63 | 9.762 | 9.793 | 2,542,800 | -0.03(-0.33%) |
Apr 04, 2003 | 10.04 | 10.07 | 9.717 | 9.825 | 1,134,000 | -0.21(-2.04%) |
Apr 03, 2003 | 10.00 | 10.14 | 9.925 | 10.03 | 1,022,200 | +0.07(+0.70%) |
Apr 02, 2003 | 9.602 | 10.01 | 9.550 | 9.960 | 1,371,800 | +0.41(+4.29%) |
Apr 01, 2003 | 9.455 | 9.672 | 9.435 | 9.550 | 887,600 | +0.15(+1.62%) |
Mar 31, 2003 | 9.600 | 9.600 | 9.370 | 9.398 | 768,200 | -0.27(-2.77%) |
Mar 28, 2003 | 9.625 | 9.675 | 9.515 | 9.665 | 546,206 | +0.06(+0.65%) |
Mar 27, 2003 | 9.607 | 9.627 | 9.370 | 9.602 | 751,956 | -0.04(-0.39%) |
Mar 26, 2003 | 9.545 | 9.675 | 9.357 | 9.640 | 1,554,042 | +0.20(+2.15%) |
Mar 25, 2003 | 9.560 | 9.562 | 9.410 | 9.438 | 1,324,114 | -0.12(-1.20%) |
Mar 24, 2003 | 9.727 | 9.755 | 9.436 | 9.553 | 810,052 | -0.30(-3.07%) |
Mar 21, 2003 | 9.720 | 9.922 | 9.650 | 9.855 | 1,245,270 | +0.23(+2.39%) |
Mar 20, 2003 | 9.355 | 9.645 | 9.150 | 9.625 | 1,143,126 | +0.19(+2.04%) |
Mar 19, 2003 | 9.338 | 9.435 | 9.220 | 9.432 | 821,926 | -0.04(-0.42%) |
Mar 18, 2003 | 9.463 | 9.697 | 9.322 | 9.473 | 2,284,514 | +0.12(+1.28%) |
Mar 17, 2003 | 8.762 | 9.385 | 8.732 | 9.352 | 1,499,986 | +0.54(+6.19%) |
Mar 14, 2003 | 8.750 | 8.838 | 8.592 | 8.807 | 662,400 | +0.04(+0.51%) |
Mar 13, 2003 | 8.660 | 8.800 | 8.627 | 8.762 | 1,022,000 | +0.13(+1.51%) |
Mar 12, 2003 | 8.700 | 8.735 | 8.590 | 8.633 | 361,990 | -0.08(-0.95%) |
Mar 11, 2003 | 8.688 | 8.738 | 8.658 | 8.715 | 476,000 | +0.04(+0.43%) |
Mar 10, 2003 | 8.925 | 8.925 | 8.633 | 8.678 | 528,200 | -0.24(-2.69%) |
Mar 07, 2003 | 8.975 | 9.050 | 8.902 | 8.918 | 1,010,800 | -0.13(-1.41%) |
Mar 06, 2003 | 8.973 | 9.047 | 8.900 | 9.045 | 712,000 | +0.05(+0.53%) |
Mar 05, 2003 | 8.600 | 9.020 | 8.600 | 8.998 | 892,400 | +0.38(+4.41%) |
Mar 04, 2003 | 8.805 | 8.875 | 8.590 | 8.617 | 341,400 | -0.21(-2.35%) |