Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.93 | 11.06 | 10.90 | 11.06 | 122,031 | +0.22(+2.01%) |
May 29, 2003 | 10.90 | 10.97 | 10.80 | 10.85 | 203,052 | -0.00(-0.02%) |
May 28, 2003 | 10.91 | 10.94 | 10.83 | 10.85 | 95,024 | -0.03(-0.28%) |
May 27, 2003 | 10.63 | 10.88 | 10.63 | 10.88 | 112,529 | +0.22(+2.06%) |
May 23, 2003 | 10.56 | 10.68 | 10.56 | 10.66 | 88,523 | +0.08(+0.76%) |
May 22, 2003 | 10.48 | 10.62 | 10.45 | 10.58 | 98,025 | +0.11(+1.07%) |
May 21, 2003 | 10.41 | 10.47 | 10.36 | 10.47 | 33,508 | +0.07(+0.71%) |
May 20, 2003 | 10.45 | 10.47 | 10.34 | 10.39 | 63,516 | -0.03(-0.29%) |
May 19, 2003 | 10.58 | 10.62 | 10.38 | 10.42 | 77,020 | -0.22(-2.07%) |
May 16, 2003 | 10.62 | 10.65 | 10.54 | 10.64 | 38,009 | +0.01(+0.13%) |
May 15, 2003 | 10.62 | 10.63 | 10.53 | 10.63 | 108,528 | +0.04(+0.40%) |
May 14, 2003 | 10.60 | 10.60 | 10.48 | 10.59 | 80,520 | +0.02(+0.21%) |
May 13, 2003 | 10.49 | 10.62 | 10.49 | 10.56 | 105,527 | -0.00(-0.04%) |
May 12, 2003 | 10.43 | 10.58 | 10.40 | 10.57 | 63,516 | +0.18(+1.69%) |
May 09, 2003 | 10.35 | 10.43 | 10.29 | 10.39 | 65,016 | +0.14(+1.39%) |
May 08, 2003 | 10.29 | 10.34 | 10.25 | 10.25 | 168,543 | -0.13(-1.23%) |
May 07, 2003 | 10.39 | 10.46 | 10.32 | 10.38 | 36,009 | -0.04(-0.38%) |
May 06, 2003 | 10.34 | 10.47 | 10.34 | 10.42 | 127,033 | +0.06(+0.58%) |
May 05, 2003 | 10.35 | 10.40 | 10.30 | 10.36 | 212,555 | +0.05(+0.45%) |
May 02, 2003 | 10.14 | 10.32 | 10.14 | 10.31 | 80,020 | +0.17(+1.70%) |
May 01, 2003 | 10.13 | 10.18 | 9.969 | 10.14 | 79,520 | +0.00(+0.02%) |
Apr 30, 2003 | 10.07 | 10.19 | 10.07 | 10.14 | 76,519 | +0.03(+0.28%) |
Apr 29, 2003 | 10.12 | 10.18 | 10.06 | 10.11 | 89,523 | +0.06(+0.56%) |
Apr 28, 2003 | 9.947 | 10.09 | 9.947 | 10.05 | 50,013 | +0.14(+1.37%) |
Apr 25, 2003 | 10.02 | 10.04 | 9.899 | 9.917 | 47,012 | -0.14(-1.39%) |
Apr 24, 2003 | 10.05 | 10.10 | 10.01 | 10.06 | 169,544 | -0.04(-0.44%) |
Apr 23, 2003 | 10.05 | 10.10 | 9.977 | 10.10 | 125,032 | +0.07(+0.70%) |
Apr 22, 2003 | 9.817 | 10.05 | 9.813 | 10.03 | 69,518 | +0.18(+1.87%) |
Apr 21, 2003 | 9.827 | 9.883 | 9.785 | 9.847 | 271,070 | +0.00(+0.04%) |
Apr 17, 2003 | 9.713 | 9.845 | 9.675 | 9.843 | 116,530 | +0.17(+1.71%) |
Apr 16, 2003 | 9.847 | 9.847 | 9.677 | 9.677 | 47,012 | -0.13(-1.33%) |
Apr 15, 2003 | 9.747 | 9.815 | 9.687 | 9.807 | 186,048 | +0.08(+0.82%) |
Apr 14, 2003 | 9.598 | 9.727 | 9.578 | 9.727 | 509,632 | +0.16(+1.65%) |
Apr 11, 2003 | 9.707 | 9.707 | 9.534 | 9.569 | 55,514 | -0.02(-0.17%) |
Apr 10, 2003 | 9.538 | 9.585 | 9.472 | 9.585 | 39,010 | +0.04(+0.44%) |
Apr 09, 2003 | 9.667 | 9.737 | 9.544 | 9.544 | 252,065 | -0.11(-1.16%) |
Apr 08, 2003 | 9.677 | 9.685 | 9.595 | 9.655 | 264,568 | -0.07(-0.74%) |
Apr 07, 2003 | 9.871 | 9.917 | 9.727 | 9.727 | 48,012 | +0.07(+0.72%) |
Apr 04, 2003 | 9.703 | 9.731 | 9.623 | 9.657 | 77,520 | -0.03(-0.31%) |
Apr 03, 2003 | 9.761 | 9.763 | 9.685 | 9.687 | 67,517 | -0.06(-0.66%) |
Apr 02, 2003 | 9.677 | 9.777 | 9.677 | 9.751 | 115,530 | +0.22(+2.29%) |
Apr 01, 2003 | 9.486 | 9.548 | 9.424 | 9.534 | 108,028 | +0.05(+0.51%) |
Mar 31, 2003 | 9.418 | 9.542 | 9.388 | 9.486 | 87,022 | -0.09(-0.92%) |
Mar 28, 2003 | 9.578 | 9.613 | 9.538 | 9.573 | 141,036 | -0.04(-0.46%) |
Mar 27, 2003 | 9.568 | 9.629 | 9.484 | 9.617 | 166,043 | +0.04(+0.42%) |
Mar 26, 2003 | 9.568 | 9.641 | 9.568 | 9.578 | 105,527 | -0.06(-0.58%) |
Mar 25, 2003 | 9.542 | 9.657 | 9.468 | 9.633 | 878,228 | +0.13(+1.32%) |
Mar 24, 2003 | 9.667 | 9.667 | 9.478 | 9.508 | 764,199 | -0.32(-3.22%) |
Mar 21, 2003 | 9.721 | 9.823 | 9.617 | 9.823 | 402,604 | +0.17(+1.72%) |
Mar 20, 2003 | 9.520 | 9.657 | 9.464 | 9.657 | 185,048 | +0.08(+0.84%) |
Mar 19, 2003 | 9.601 | 9.601 | 9.478 | 9.578 | 436,113 | +0.03(+0.36%) |
Mar 18, 2003 | 9.544 | 9.564 | 9.468 | 9.544 | 175,045 | +0.08(+0.89%) |
Mar 17, 2003 | 9.188 | 9.460 | 9.150 | 9.460 | 681,177 | +0.25(+2.76%) |
Mar 14, 2003 | 9.238 | 9.282 | 9.182 | 9.206 | 62,016 | +0.08(+0.85%) |
Mar 13, 2003 | 9.058 | 9.158 | 8.994 | 9.128 | 68,517 | +0.21(+2.38%) |
Mar 12, 2003 | 8.874 | 8.916 | 8.794 | 8.916 | 69,518 | +0.00(+0.02%) |
Mar 11, 2003 | 8.978 | 9.026 | 8.900 | 8.914 | 130,534 | -0.11(-1.20%) |
Mar 10, 2003 | 9.110 | 9.122 | 8.998 | 9.022 | 18,004 | -0.21(-2.27%) |
Mar 07, 2003 | 9.088 | 9.232 | 9.088 | 9.232 | 88,523 | +0.04(+0.48%) |
Mar 06, 2003 | 9.138 | 9.198 | 9.138 | 9.188 | 110,528 | -0.01(-0.11%) |
Mar 05, 2003 | 9.198 | 9.232 | 9.130 | 9.198 | 150,039 | +0.04(+0.39%) |
Mar 04, 2003 | 9.258 | 9.296 | 9.162 | 9.162 | 207,053 | -0.17(-1.84%) |