Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.70 | 10.95 | 10.70 | 10.89 | 68,607 | +0.23(+2.19%) |
May 29, 2003 | 10.55 | 10.72 | 10.55 | 10.66 | 120,274 | +0.15(+1.41%) |
May 28, 2003 | 10.63 | 10.66 | 10.42 | 10.51 | 98,393 | -0.08(-0.74%) |
May 27, 2003 | 10.31 | 10.66 | 10.27 | 10.59 | 171,941 | +0.28(+2.75%) |
May 23, 2003 | 10.30 | 10.38 | 10.27 | 10.31 | 50,396 | +0.01(+0.07%) |
May 22, 2003 | 10.14 | 10.34 | 10.14 | 10.30 | 110,251 | +0.05(+0.48%) |
May 21, 2003 | 10.43 | 10.45 | 10.20 | 10.25 | 146,813 | -0.21(-2.03%) |
May 20, 2003 | 10.45 | 10.61 | 10.39 | 10.46 | 157,260 | +0.10(+0.96%) |
May 19, 2003 | 10.38 | 10.59 | 9.882 | 10.36 | 193,963 | -0.01(-0.14%) |
May 16, 2003 | 10.45 | 10.48 | 10.34 | 10.38 | 249,018 | -0.08(-0.75%) |
May 15, 2003 | 10.38 | 10.59 | 10.38 | 10.46 | 247,324 | +0.08(+0.75%) |
May 14, 2003 | 10.17 | 10.38 | 10.06 | 10.38 | 181,117 | +0.32(+3.17%) |
May 13, 2003 | 10.16 | 10.16 | 9.846 | 10.06 | 161,636 | -0.17(-1.66%) |
May 12, 2003 | 9.917 | 10.26 | 9.917 | 10.23 | 196,222 | +0.13(+1.33%) |
May 09, 2003 | 9.896 | 10.10 | 9.896 | 10.09 | 79,618 | +0.21(+2.08%) |
May 08, 2003 | 9.953 | 10.02 | 9.889 | 9.889 | 62,537 | -0.06(-0.64%) |
May 07, 2003 | 9.882 | 10.02 | 9.846 | 9.953 | 132,132 | +0.07(+0.72%) |
May 06, 2003 | 9.740 | 9.967 | 9.733 | 9.882 | 257,912 | +0.21(+2.20%) |
May 05, 2003 | 9.882 | 9.896 | 9.641 | 9.669 | 267,088 | -0.21(-2.15%) |
May 02, 2003 | 9.790 | 10.02 | 9.783 | 9.882 | 194,528 | +0.13(+1.31%) |
May 01, 2003 | 9.776 | 9.953 | 9.754 | 9.754 | 343,177 | +0.11(+1.10%) |
Apr 30, 2003 | 9.577 | 9.648 | 9.492 | 9.648 | 249,865 | +0.04(+0.37%) |
Apr 29, 2003 | 9.804 | 9.931 | 9.528 | 9.613 | 184,364 | -0.30(-3.00%) |
Apr 28, 2003 | 9.719 | 9.974 | 9.719 | 9.910 | 85,264 | +0.21(+2.12%) |
Apr 25, 2003 | 9.825 | 10.02 | 9.641 | 9.705 | 89,499 | -0.19(-1.93%) |
Apr 24, 2003 | 9.818 | 10.24 | 9.790 | 9.896 | 134,955 | +0.11(+1.16%) |
Apr 23, 2003 | 9.705 | 9.861 | 9.698 | 9.783 | 85,264 | +0.08(+0.80%) |
Apr 22, 2003 | 9.584 | 9.733 | 9.563 | 9.705 | 239,419 | +0.06(+0.59%) |
Apr 21, 2003 | 9.620 | 9.669 | 9.492 | 9.648 | 203,139 | +0.02(+0.22%) |
Apr 17, 2003 | 9.669 | 9.669 | 9.563 | 9.627 | 200,457 | -0.05(-0.51%) |
Apr 16, 2003 | 9.839 | 9.875 | 9.599 | 9.676 | 58,302 | -0.13(-1.30%) |
Apr 15, 2003 | 9.705 | 9.804 | 9.641 | 9.804 | 93,029 | +0.10(+1.02%) |
Apr 14, 2003 | 9.669 | 9.705 | 9.528 | 9.705 | 51,384 | +0.04(+0.37%) |
Apr 11, 2003 | 9.705 | 9.705 | 9.421 | 9.669 | 65,642 | +0.04(+0.37%) |
Apr 10, 2003 | 9.634 | 9.691 | 9.471 | 9.634 | 56,608 | -0.02(-0.22%) |
Apr 09, 2003 | 9.655 | 9.818 | 9.606 | 9.655 | 155,566 | -0.02(-0.22%) |
Apr 08, 2003 | 9.712 | 9.761 | 9.627 | 9.676 | 145,825 | -0.07(-0.73%) |
Apr 07, 2003 | 9.740 | 9.846 | 9.705 | 9.747 | 152,742 | +0.08(+0.81%) |
Apr 04, 2003 | 9.698 | 9.754 | 9.606 | 9.669 | 84,276 | -0.06(-0.65%) |
Apr 03, 2003 | 9.705 | 9.917 | 9.705 | 9.733 | 148,084 | +0.04(+0.44%) |
Apr 02, 2003 | 9.421 | 9.740 | 9.421 | 9.691 | 125,215 | +0.31(+3.32%) |
Apr 01, 2003 | 9.138 | 9.414 | 9.103 | 9.379 | 181,964 | +0.24(+2.64%) |
Mar 31, 2003 | 9.195 | 9.379 | 9.103 | 9.138 | 142,155 | -0.13(-1.38%) |
Mar 28, 2003 | 9.280 | 9.358 | 9.223 | 9.266 | 86,111 | -0.07(-0.76%) |
Mar 27, 2003 | 9.259 | 9.351 | 9.159 | 9.336 | 94,723 | +0.01(+0.08%) |
Mar 26, 2003 | 9.244 | 9.421 | 9.202 | 9.329 | 127,756 | +0.01(+0.15%) |
Mar 25, 2003 | 9.067 | 9.315 | 9.032 | 9.315 | 149,778 | +0.12(+1.31%) |
Mar 24, 2003 | 9.067 | 9.202 | 8.904 | 9.195 | 167,283 | -0.23(-2.41%) |
Mar 21, 2003 | 9.315 | 9.514 | 9.244 | 9.421 | 137,637 | +0.11(+1.14%) |
Mar 20, 2003 | 9.294 | 9.315 | 9.209 | 9.315 | 66,772 | -0.03(-0.30%) |
Mar 19, 2003 | 9.315 | 9.400 | 9.230 | 9.344 | 102,346 | -0.01(-0.08%) |
Mar 18, 2003 | 9.280 | 9.351 | 9.159 | 9.351 | 102,487 | +0.04(+0.38%) |
Mar 17, 2003 | 9.351 | 9.421 | 9.216 | 9.315 | 100,369 | -0.07(-0.75%) |
Mar 14, 2003 | 9.259 | 9.386 | 9.152 | 9.386 | 127,897 | +0.13(+1.38%) |
Mar 13, 2003 | 9.011 | 9.308 | 8.968 | 9.259 | 95,146 | +0.25(+2.75%) |
Mar 12, 2003 | 8.713 | 9.081 | 8.713 | 9.011 | 99,522 | +0.23(+2.58%) |
Mar 11, 2003 | 8.784 | 8.855 | 8.706 | 8.784 | 54,914 | +0.00(+0.00%) |
Mar 10, 2003 | 9.174 | 9.174 | 8.642 | 8.784 | 124,791 | -0.44(-4.76%) |
Mar 07, 2003 | 9.138 | 9.315 | 9.067 | 9.223 | 118,580 | +0.09(+0.93%) |
Mar 06, 2003 | 9.103 | 9.195 | 9.067 | 9.138 | 65,360 | +0.01(+0.16%) |
Mar 05, 2003 | 9.209 | 9.280 | 9.067 | 9.124 | 52,655 | -0.10(-1.08%) |
Mar 04, 2003 | 9.379 | 9.379 | 9.138 | 9.223 | 71,007 | -0.23(-2.40%) |