Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.15 | 10.20 | 10.12 | 10.20 | 145,200 | +0.07(+0.68%) |
May 29, 2003 | 10.19 | 10.29 | 10.10 | 10.13 | 91,200 | -0.02(-0.16%) |
May 28, 2003 | 10.26 | 10.28 | 10.15 | 10.15 | 117,600 | -0.16(-1.58%) |
May 27, 2003 | 10.33 | 10.38 | 10.30 | 10.31 | 52,000 | -0.07(-0.69%) |
May 23, 2003 | 10.27 | 10.40 | 10.25 | 10.38 | 85,700 | +0.08(+0.83%) |
May 22, 2003 | 10.28 | 10.32 | 10.23 | 10.30 | 129,500 | +0.02(+0.21%) |
May 21, 2003 | 10.19 | 10.32 | 10.14 | 10.28 | 218,500 | -0.08(-0.77%) |
May 20, 2003 | 10.48 | 10.58 | 10.32 | 10.36 | 167,400 | -0.10(-0.92%) |
May 19, 2003 | 10.72 | 10.72 | 10.43 | 10.46 | 140,000 | -0.21(-1.94%) |
May 16, 2003 | 10.62 | 10.73 | 10.56 | 10.66 | 234,800 | +0.31(+3.03%) |
May 15, 2003 | 10.27 | 10.40 | 10.27 | 10.35 | 90,300 | +0.06(+0.57%) |
May 14, 2003 | 10.17 | 10.35 | 10.17 | 10.29 | 307,700 | -0.13(-1.23%) |
May 13, 2003 | 10.52 | 10.57 | 10.37 | 10.42 | 275,600 | -0.27(-2.50%) |
May 12, 2003 | 10.78 | 10.79 | 10.47 | 10.69 | 249,300 | -0.10(-0.91%) |
May 09, 2003 | 10.88 | 10.88 | 10.73 | 10.78 | 258,100 | -0.01(-0.08%) |
May 08, 2003 | 10.79 | 10.85 | 10.72 | 10.79 | 247,700 | -0.06(-0.60%) |
May 07, 2003 | 10.85 | 10.88 | 10.69 | 10.86 | 181,400 | -0.00(-0.01%) |
May 06, 2003 | 10.66 | 10.91 | 10.66 | 10.86 | 265,800 | +0.23(+2.18%) |
May 05, 2003 | 10.52 | 10.66 | 10.47 | 10.63 | 136,000 | +0.18(+1.69%) |
May 02, 2003 | 10.35 | 10.52 | 10.35 | 10.45 | 122,700 | +0.10(+0.98%) |
May 01, 2003 | 10.24 | 10.37 | 10.24 | 10.35 | 109,900 | +0.09(+0.88%) |
Apr 30, 2003 | 10.18 | 10.30 | 10.14 | 10.26 | 112,600 | +0.10(+0.95%) |
Apr 29, 2003 | 10.14 | 10.26 | 10.13 | 10.16 | 96,000 | +0.02(+0.23%) |
Apr 28, 2003 | 10.22 | 10.28 | 10.14 | 10.14 | 141,900 | -0.11(-1.09%) |
Apr 25, 2003 | 10.36 | 10.36 | 10.25 | 10.25 | 92,400 | -0.12(-1.13%) |
Apr 24, 2003 | 10.56 | 10.71 | 10.36 | 10.37 | 173,900 | -0.20(-1.92%) |
Apr 23, 2003 | 10.52 | 10.60 | 10.31 | 10.57 | 190,400 | +0.05(+0.51%) |
Apr 22, 2003 | 10.43 | 10.55 | 10.43 | 10.52 | 60,900 | +0.11(+1.01%) |
Apr 21, 2003 | 10.48 | 10.54 | 10.41 | 10.41 | 93,300 | -0.18(-1.70%) |
Apr 17, 2003 | 10.47 | 10.59 | 10.45 | 10.59 | 71,100 | +0.15(+1.49%) |
Apr 16, 2003 | 10.49 | 10.55 | 10.42 | 10.44 | 65,400 | -0.07(-0.63%) |
Apr 15, 2003 | 10.41 | 10.52 | 10.40 | 10.50 | 108,300 | -0.02(-0.17%) |
Apr 14, 2003 | 10.42 | 10.52 | 10.39 | 10.52 | 49,300 | +0.11(+1.06%) |
Apr 11, 2003 | 10.43 | 10.47 | 10.36 | 10.41 | 80,000 | -0.00(-0.02%) |
Apr 10, 2003 | 10.42 | 10.47 | 10.37 | 10.41 | 98,100 | -0.00(-0.03%) |
Apr 09, 2003 | 10.41 | 10.52 | 10.35 | 10.42 | 106,300 | -0.01(-0.08%) |
Apr 08, 2003 | 10.35 | 10.46 | 10.32 | 10.43 | 89,900 | +0.08(+0.77%) |
Apr 07, 2003 | 10.46 | 10.59 | 10.32 | 10.35 | 137,600 | +0.00(+0.03%) |
Apr 04, 2003 | 10.32 | 10.39 | 10.31 | 10.34 | 56,600 | +0.07(+0.71%) |
Apr 03, 2003 | 10.35 | 10.35 | 10.27 | 10.27 | 64,800 | -0.07(-0.71%) |
Apr 02, 2003 | 10.28 | 10.36 | 10.27 | 10.34 | 274,900 | +0.06(+0.62%) |
Apr 01, 2003 | 10.34 | 10.35 | 10.25 | 10.28 | 86,700 | -0.02(-0.21%) |
Mar 31, 2003 | 10.33 | 10.36 | 10.26 | 10.30 | 122,800 | -0.08(-0.75%) |
Mar 28, 2003 | 10.53 | 10.53 | 10.14 | 10.38 | 320,400 | -0.15(-1.39%) |
Mar 27, 2003 | 10.65 | 10.65 | 10.53 | 10.53 | 85,500 | -0.14(-1.33%) |
Mar 26, 2003 | 10.67 | 10.74 | 10.65 | 10.67 | 85,100 | -0.00(-0.03%) |
Mar 25, 2003 | 10.65 | 10.77 | 10.64 | 10.67 | 148,000 | +0.03(+0.27%) |
Mar 24, 2003 | 10.83 | 10.86 | 10.62 | 10.64 | 238,300 | -0.19(-1.74%) |
Mar 21, 2003 | 10.70 | 10.98 | 10.59 | 10.83 | 208,600 | +0.15(+1.37%) |
Mar 20, 2003 | 10.53 | 10.68 | 10.53 | 10.68 | 165,600 | +0.17(+1.67%) |
Mar 19, 2003 | 10.52 | 10.60 | 10.46 | 10.51 | 233,100 | +0.00(+0.00%) |
Mar 18, 2003 | 10.35 | 10.51 | 10.33 | 10.51 | 207,400 | +0.16(+1.58%) |
Mar 17, 2003 | 10.13 | 10.40 | 10.06 | 10.35 | 204,000 | +0.22(+2.17%) |
Mar 14, 2003 | 10.26 | 10.34 | 10.07 | 10.12 | 147,600 | -0.12(-1.14%) |
Mar 13, 2003 | 9.960 | 10.24 | 9.952 | 10.24 | 242,400 | +0.32(+3.26%) |
Mar 12, 2003 | 10.02 | 10.05 | 9.910 | 9.918 | 176,400 | -0.12(-1.16%) |
Mar 11, 2003 | 9.985 | 10.07 | 9.985 | 10.04 | 133,500 | +0.05(+0.50%) |
Mar 10, 2003 | 10.12 | 10.13 | 9.927 | 9.985 | 163,100 | -0.14(-1.38%) |
Mar 07, 2003 | 10.00 | 10.12 | 9.933 | 10.12 | 85,400 | +0.09(+0.86%) |
Mar 06, 2003 | 10.06 | 10.17 | 10.01 | 10.04 | 205,800 | -0.02(-0.22%) |
Mar 05, 2003 | 9.992 | 10.06 | 9.835 | 10.06 | 141,100 | +0.07(+0.68%) |
Mar 04, 2003 | 10.18 | 10.22 | 9.980 | 9.992 | 248,300 | -0.19(-1.82%) |