Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.82 | 12.31 | 11.78 | 12.28 | 1,897,100 | +0.49(+4.11%) |
May 29, 2003 | 11.84 | 12.00 | 11.78 | 11.80 | 1,065,100 | -0.04(-0.32%) |
May 28, 2003 | 11.52 | 11.84 | 11.50 | 11.84 | 1,171,300 | +0.44(+3.82%) |
May 27, 2003 | 11.05 | 11.41 | 11.02 | 11.40 | 731,700 | +0.23(+2.04%) |
May 23, 2003 | 11.16 | 11.26 | 11.05 | 11.17 | 382,500 | -0.08(-0.69%) |
May 22, 2003 | 11.25 | 11.35 | 11.13 | 11.25 | 622,700 | +0.06(+0.56%) |
May 21, 2003 | 10.79 | 11.20 | 10.75 | 11.19 | 1,169,600 | +0.38(+3.54%) |
May 20, 2003 | 10.75 | 10.94 | 10.71 | 10.80 | 912,100 | +0.03(+0.28%) |
May 19, 2003 | 11.31 | 11.31 | 10.70 | 10.78 | 1,097,100 | -0.54(-4.75%) |
May 16, 2003 | 11.42 | 11.42 | 11.12 | 11.31 | 1,030,700 | -0.12(-1.05%) |
May 15, 2003 | 11.78 | 11.82 | 11.43 | 11.43 | 1,172,300 | -0.29(-2.45%) |
May 14, 2003 | 11.80 | 11.82 | 11.56 | 11.72 | 837,000 | +0.04(+0.36%) |
May 13, 2003 | 11.69 | 11.79 | 11.55 | 11.68 | 595,500 | +0.01(+0.04%) |
May 12, 2003 | 11.36 | 11.69 | 11.28 | 11.67 | 658,300 | +0.30(+2.62%) |
May 09, 2003 | 11.24 | 11.38 | 11.04 | 11.38 | 848,000 | +0.21(+1.93%) |
May 08, 2003 | 11.19 | 11.35 | 11.12 | 11.16 | 688,200 | -0.14(-1.24%) |
May 07, 2003 | 11.26 | 11.37 | 11.23 | 11.30 | 898,500 | -0.01(-0.09%) |
May 06, 2003 | 11.09 | 11.32 | 11.06 | 11.31 | 746,800 | +0.21(+1.89%) |
May 05, 2003 | 11.20 | 11.20 | 11.03 | 11.10 | 982,500 | +0.07(+0.68%) |
May 02, 2003 | 10.76 | 11.12 | 10.75 | 11.03 | 1,030,700 | +0.27(+2.51%) |
May 01, 2003 | 10.88 | 10.88 | 10.69 | 10.76 | 882,600 | -0.12(-1.13%) |
Apr 30, 2003 | 10.79 | 10.98 | 10.72 | 10.88 | 604,300 | +0.03(+0.23%) |
Apr 29, 2003 | 10.84 | 11.05 | 10.71 | 10.85 | 588,400 | +0.10(+0.95%) |
Apr 28, 2003 | 10.40 | 10.80 | 10.33 | 10.75 | 821,300 | +0.46(+4.44%) |
Apr 25, 2003 | 10.55 | 10.55 | 10.21 | 10.29 | 1,018,100 | -0.26(-2.44%) |
Apr 24, 2003 | 10.67 | 10.67 | 10.40 | 10.55 | 822,200 | -0.12(-1.15%) |
Apr 23, 2003 | 10.63 | 10.79 | 10.54 | 10.67 | 1,768,900 | +0.04(+0.35%) |
Apr 22, 2003 | 9.825 | 10.69 | 9.825 | 10.63 | 3,426,300 | +1.01(+10.49%) |
Apr 21, 2003 | 9.533 | 9.668 | 9.500 | 9.625 | 780,200 | +0.09(+0.92%) |
Apr 17, 2003 | 9.287 | 9.537 | 9.287 | 9.537 | 895,500 | +0.27(+2.89%) |
Apr 16, 2003 | 9.570 | 9.670 | 9.250 | 9.270 | 960,500 | -0.30(-3.13%) |
Apr 15, 2003 | 9.630 | 9.630 | 9.450 | 9.570 | 1,002,600 | -0.04(-0.36%) |
Apr 14, 2003 | 9.002 | 9.633 | 9.002 | 9.605 | 1,333,400 | -0.02(-0.21%) |
Apr 11, 2003 | 9.803 | 9.873 | 9.575 | 9.625 | 526,700 | -0.12(-1.21%) |
Apr 10, 2003 | 9.580 | 9.748 | 9.537 | 9.742 | 981,500 | +0.16(+1.70%) |
Apr 09, 2003 | 9.750 | 9.832 | 9.525 | 9.580 | 681,100 | -0.17(-1.74%) |
Apr 08, 2003 | 9.900 | 9.900 | 9.713 | 9.750 | 1,011,700 | -0.15(-1.52%) |
Apr 07, 2003 | 9.863 | 10.01 | 9.838 | 9.900 | 1,155,500 | +0.27(+2.75%) |
Apr 04, 2003 | 9.810 | 9.848 | 9.588 | 9.635 | 665,600 | -0.07(-0.75%) |
Apr 03, 2003 | 9.635 | 9.795 | 9.625 | 9.707 | 1,306,200 | +0.07(+0.78%) |
Apr 02, 2003 | 9.838 | 9.838 | 9.590 | 9.633 | 1,881,500 | +0.18(+1.90%) |
Apr 01, 2003 | 9.625 | 9.633 | 9.250 | 9.453 | 1,105,600 | -0.13(-1.36%) |
Mar 31, 2003 | 9.338 | 9.700 | 9.312 | 9.582 | 672,700 | +0.01(+0.08%) |
Mar 28, 2003 | 9.600 | 9.680 | 9.533 | 9.575 | 487,800 | -0.06(-0.60%) |
Mar 27, 2003 | 9.565 | 9.670 | 9.477 | 9.633 | 1,096,500 | +0.01(+0.08%) |
Mar 26, 2003 | 9.925 | 9.928 | 9.625 | 9.625 | 1,197,700 | -0.30(-3.02%) |
Mar 25, 2003 | 9.527 | 9.995 | 9.520 | 9.925 | 2,006,400 | +0.46(+4.86%) |
Mar 24, 2003 | 9.985 | 9.985 | 9.420 | 9.465 | 1,406,500 | -0.52(-5.18%) |
Mar 21, 2003 | 9.750 | 9.998 | 9.690 | 9.982 | 1,026,500 | +0.23(+2.38%) |
Mar 20, 2003 | 9.662 | 9.750 | 9.467 | 9.750 | 831,500 | +0.09(+0.93%) |
Mar 19, 2003 | 9.662 | 9.688 | 9.463 | 9.660 | 869,100 | +0.04(+0.36%) |
Mar 18, 2003 | 9.850 | 9.850 | 9.562 | 9.625 | 763,200 | -0.07(-0.77%) |
Mar 17, 2003 | 9.245 | 9.760 | 9.125 | 9.700 | 1,316,600 | +0.46(+4.92%) |
Mar 14, 2003 | 9.357 | 9.408 | 9.180 | 9.245 | 1,499,900 | -0.09(-0.94%) |
Mar 13, 2003 | 9.398 | 9.428 | 9.252 | 9.332 | 1,545,600 | +0.12(+1.28%) |
Mar 12, 2003 | 9.040 | 9.250 | 9.040 | 9.215 | 1,760,300 | +0.18(+1.94%) |
Mar 11, 2003 | 8.970 | 9.062 | 8.875 | 9.040 | 1,220,500 | +0.08(+0.95%) |
Mar 10, 2003 | 9.018 | 9.020 | 8.875 | 8.955 | 642,100 | -0.18(-2.00%) |
Mar 07, 2003 | 8.970 | 9.185 | 8.620 | 9.137 | 1,048,900 | +0.17(+1.87%) |
Mar 06, 2003 | 8.700 | 9.005 | 8.700 | 8.970 | 948,600 | +0.13(+1.50%) |
Mar 05, 2003 | 8.730 | 8.850 | 8.645 | 8.838 | 954,900 | +0.14(+1.58%) |
Mar 04, 2003 | 8.850 | 8.857 | 8.662 | 8.700 | 978,000 | -0.16(-1.78%) |