Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.81 | 11.02 | 10.81 | 11.02 | 45,003 | +0.24(+2.27%) |
May 29, 2003 | 10.75 | 10.80 | 10.66 | 10.77 | 38,753 | +0.04(+0.40%) |
May 28, 2003 | 10.61 | 10.73 | 10.60 | 10.73 | 67,922 | +0.14(+1.36%) |
May 27, 2003 | 10.44 | 10.68 | 10.44 | 10.58 | 59,588 | +0.20(+1.94%) |
May 23, 2003 | 10.32 | 10.43 | 10.32 | 10.38 | 19,793 | -0.01(-0.09%) |
May 22, 2003 | 10.42 | 10.43 | 10.38 | 10.39 | 34,377 | -0.02(-0.18%) |
May 21, 2003 | 10.35 | 10.41 | 10.35 | 10.41 | 20,001 | +0.07(+0.65%) |
May 20, 2003 | 10.38 | 10.39 | 10.32 | 10.34 | 35,002 | -0.03(-0.32%) |
May 19, 2003 | 10.40 | 10.40 | 10.37 | 10.38 | 24,168 | +0.01(+0.09%) |
May 16, 2003 | 10.42 | 10.44 | 10.32 | 10.37 | 14,792 | -0.05(-0.46%) |
May 15, 2003 | 10.35 | 10.44 | 10.35 | 10.42 | 30,210 | +0.11(+1.07%) |
May 14, 2003 | 10.26 | 10.42 | 10.21 | 10.30 | 68,963 | +0.10(+0.94%) |
May 13, 2003 | 10.27 | 10.27 | 10.14 | 10.21 | 30,627 | -0.06(-0.56%) |
May 12, 2003 | 10.12 | 10.31 | 10.06 | 10.27 | 55,837 | +0.19(+1.91%) |
May 09, 2003 | 10.03 | 10.10 | 9.892 | 10.07 | 37,086 | +0.01(+0.14%) |
May 08, 2003 | 10.04 | 10.16 | 10.04 | 10.06 | 13,751 | -0.02(-0.19%) |
May 07, 2003 | 9.911 | 10.24 | 9.911 | 10.08 | 39,169 | +0.22(+2.19%) |
May 06, 2003 | 9.695 | 9.911 | 9.695 | 9.863 | 23,126 | +0.22(+2.24%) |
May 05, 2003 | 9.527 | 9.671 | 9.527 | 9.647 | 20,626 | +0.17(+1.77%) |
May 02, 2003 | 9.527 | 9.551 | 9.479 | 9.479 | 4,792 | -0.07(-0.70%) |
May 01, 2003 | 9.522 | 9.546 | 9.503 | 9.546 | 4,583 | +0.04(+0.40%) |
Apr 30, 2003 | 9.532 | 9.546 | 9.508 | 9.508 | 6,250 | +0.01(+0.15%) |
Apr 29, 2003 | 9.551 | 9.551 | 9.455 | 9.494 | 3,958 | -0.04(-0.40%) |
Apr 28, 2003 | 9.513 | 9.551 | 9.455 | 9.532 | 17,293 | +0.07(+0.71%) |
Apr 25, 2003 | 9.215 | 9.479 | 9.215 | 9.465 | 22,293 | +0.23(+2.44%) |
Apr 24, 2003 | 9.134 | 9.239 | 9.124 | 9.239 | 13,542 | +0.15(+1.64%) |
Apr 23, 2003 | 9.076 | 9.162 | 8.999 | 9.090 | 23,126 | +0.12(+1.28%) |
Apr 22, 2003 | 8.975 | 9.105 | 8.927 | 8.975 | 24,376 | -0.05(-0.53%) |
Apr 21, 2003 | 9.081 | 9.081 | 9.014 | 9.023 | 14,167 | -0.05(-0.53%) |
Apr 17, 2003 | 9.071 | 9.090 | 9.071 | 9.071 | 81,256 | -0.01(-0.11%) |
Apr 16, 2003 | 9.071 | 9.086 | 9.062 | 9.081 | 14,584 | -0.00(-0.05%) |
Apr 15, 2003 | 9.100 | 9.100 | 9.066 | 9.086 | 10,417 | -0.03(-0.32%) |
Apr 14, 2003 | 9.090 | 9.124 | 9.062 | 9.114 | 22,085 | -0.00(-0.05%) |
Apr 11, 2003 | 9.124 | 9.124 | 9.071 | 9.119 | 38,961 | -0.01(-0.11%) |
Apr 10, 2003 | 9.095 | 9.129 | 9.090 | 9.129 | 22,710 | +0.03(+0.32%) |
Apr 09, 2003 | 9.086 | 9.114 | 9.033 | 9.100 | 16,251 | +0.02(+0.21%) |
Apr 08, 2003 | 9.081 | 9.114 | 8.927 | 9.081 | 22,501 | -0.01(-0.11%) |
Apr 07, 2003 | 9.047 | 9.090 | 8.855 | 9.090 | 88,548 | +0.06(+0.69%) |
Apr 04, 2003 | 9.119 | 9.119 | 8.860 | 9.028 | 28,127 | -0.10(-1.05%) |
Apr 03, 2003 | 9.124 | 9.124 | 9.047 | 9.124 | 11,042 | +0.00(+0.00%) |
Apr 02, 2003 | 9.076 | 9.167 | 9.076 | 9.124 | 14,167 | +0.01(+0.11%) |
Apr 01, 2003 | 9.014 | 9.119 | 9.014 | 9.114 | 40,419 | +0.09(+1.01%) |
Mar 31, 2003 | 9.018 | 9.042 | 9.004 | 9.023 | 22,501 | -0.01(-0.11%) |
Mar 28, 2003 | 9.038 | 9.038 | 8.999 | 9.033 | 4,583 | -0.01(-0.16%) |
Mar 27, 2003 | 9.033 | 9.047 | 9.018 | 9.047 | 7,708 | +0.02(+0.21%) |
Mar 26, 2003 | 9.023 | 9.028 | 8.975 | 9.028 | 9,167 | -0.00(-0.05%) |
Mar 25, 2003 | 9.028 | 9.033 | 9.014 | 9.033 | 6,458 | +0.02(+0.21%) |
Mar 24, 2003 | 8.970 | 9.023 | 8.970 | 9.014 | 2,916 | -0.00(-0.05%) |
Mar 21, 2003 | 9.038 | 9.038 | 9.018 | 9.018 | 1,458 | -0.00(-0.05%) |
Mar 20, 2003 | 9.038 | 9.047 | 9.023 | 9.023 | 1,666 | -0.02(-0.27%) |
Mar 19, 2003 | 9.018 | 9.047 | 8.951 | 9.047 | 30,419 | +0.00(+0.05%) |
Mar 18, 2003 | 9.042 | 9.042 | 9.023 | 9.042 | 1,875 | -0.01(-0.16%) |
Mar 17, 2003 | 9.066 | 9.066 | 8.922 | 9.057 | 7,917 | -0.01(-0.16%) |
Mar 14, 2003 | 9.047 | 9.071 | 8.994 | 9.071 | 10,625 | +0.06(+0.64%) |
Mar 13, 2003 | 9.018 | 9.018 | 8.985 | 9.014 | 3,958 | -0.03(-0.37%) |
Mar 12, 2003 | 9.014 | 9.066 | 8.990 | 9.047 | 7,500 | -0.01(-0.16%) |
Mar 11, 2003 | 9.100 | 9.100 | 8.961 | 9.062 | 22,501 | -0.03(-0.32%) |
Mar 10, 2003 | 8.860 | 9.167 | 8.860 | 9.090 | 33,544 | +0.10(+1.07%) |
Mar 07, 2003 | 9.047 | 9.066 | 8.975 | 8.994 | 5,417 | -0.01(-0.11%) |
Mar 06, 2003 | 9.100 | 9.100 | 8.999 | 9.004 | 15,417 | -0.09(-1.00%) |
Mar 05, 2003 | 9.076 | 9.100 | 9.052 | 9.095 | 9,375 | +0.02(+0.21%) |
Mar 04, 2003 | 9.167 | 9.167 | 9.071 | 9.076 | 5,833 | -0.14(-1.51%) |