Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.983 | 10.08 | 9.975 | 10.08 | 147,908 | +0.13(+1.32%) |
May 29, 2003 | 10.00 | 10.07 | 9.856 | 9.944 | 251,886 | -0.04(-0.42%) |
May 28, 2003 | 9.848 | 10.02 | 9.848 | 9.987 | 224,072 | +0.13(+1.33%) |
May 27, 2003 | 9.694 | 9.914 | 9.694 | 9.856 | 156,486 | +0.12(+1.18%) |
May 23, 2003 | 9.664 | 9.767 | 9.602 | 9.741 | 208,476 | +0.12(+1.20%) |
May 22, 2003 | 9.637 | 9.652 | 9.560 | 9.625 | 187,940 | +0.03(+0.28%) |
May 21, 2003 | 9.717 | 9.717 | 9.560 | 9.598 | 179,622 | -0.12(-1.23%) |
May 20, 2003 | 9.725 | 9.760 | 9.637 | 9.717 | 178,322 | +0.02(+0.24%) |
May 19, 2003 | 9.891 | 9.906 | 9.664 | 9.694 | 304,655 | -0.19(-1.95%) |
May 16, 2003 | 10.00 | 10.07 | 9.887 | 9.887 | 497,015 | -0.19(-1.91%) |
May 15, 2003 | 10.02 | 10.10 | 10.00 | 10.08 | 233,170 | +0.04(+0.38%) |
May 14, 2003 | 10.03 | 10.07 | 9.956 | 10.04 | 261,764 | +0.02(+0.19%) |
May 13, 2003 | 10.06 | 10.09 | 9.906 | 10.02 | 155,447 | -0.06(-0.61%) |
May 12, 2003 | 10.08 | 10.12 | 9.979 | 10.08 | 207,696 | -0.01(-0.11%) |
May 09, 2003 | 9.848 | 10.09 | 9.848 | 10.09 | 125,293 | +0.28(+2.90%) |
May 08, 2003 | 9.867 | 9.898 | 9.791 | 9.810 | 167,924 | -0.08(-0.78%) |
May 07, 2003 | 9.752 | 9.944 | 9.744 | 9.887 | 388,098 | +0.02(+0.23%) |
May 06, 2003 | 9.894 | 9.975 | 9.817 | 9.864 | 430,209 | +0.00(+0.04%) |
May 05, 2003 | 10.12 | 10.12 | 9.841 | 9.860 | 242,268 | -0.26(-2.55%) |
May 02, 2003 | 9.829 | 10.13 | 9.829 | 10.12 | 353,265 | +0.29(+2.94%) |
May 01, 2003 | 9.848 | 9.856 | 9.725 | 9.829 | 263,064 | +0.00(+0.00%) |
Apr 30, 2003 | 9.764 | 9.887 | 9.733 | 9.829 | 356,904 | +0.07(+0.67%) |
Apr 29, 2003 | 9.983 | 9.983 | 9.598 | 9.764 | 351,965 | -0.20(-2.05%) |
Apr 28, 2003 | 9.894 | 10.11 | 9.891 | 9.967 | 290,618 | +0.08(+0.78%) |
Apr 25, 2003 | 9.860 | 9.960 | 9.860 | 9.891 | 359,504 | +0.01(+0.12%) |
Apr 24, 2003 | 9.752 | 9.914 | 9.714 | 9.879 | 319,732 | +0.11(+1.10%) |
Apr 23, 2003 | 9.702 | 9.787 | 9.587 | 9.771 | 364,443 | +0.07(+0.71%) |
Apr 22, 2003 | 9.702 | 9.725 | 9.625 | 9.702 | 468,161 | +0.02(+0.16%) |
Apr 21, 2003 | 9.841 | 9.894 | 9.660 | 9.687 | 357,164 | -0.15(-1.56%) |
Apr 17, 2003 | 9.937 | 9.971 | 9.741 | 9.841 | 308,554 | -0.04(-0.39%) |
Apr 16, 2003 | 9.983 | 10.04 | 9.825 | 9.879 | 404,734 | -0.08(-0.85%) |
Apr 15, 2003 | 10.00 | 10.10 | 9.817 | 9.964 | 609,571 | -0.33(-3.25%) |
Apr 14, 2003 | 10.01 | 10.30 | 9.975 | 10.30 | 232,131 | +0.29(+2.92%) |
Apr 11, 2003 | 10.05 | 10.16 | 9.971 | 10.01 | 114,635 | -0.00(-0.04%) |
Apr 10, 2003 | 10.09 | 10.19 | 10.00 | 10.01 | 141,930 | -0.08(-0.84%) |
Apr 09, 2003 | 10.10 | 10.28 | 10.01 | 10.09 | 263,584 | -0.02(-0.23%) |
Apr 08, 2003 | 9.964 | 10.14 | 9.906 | 10.12 | 210,815 | +0.06(+0.61%) |
Apr 07, 2003 | 9.848 | 10.23 | 9.848 | 10.06 | 243,568 | +0.38(+3.90%) |
Apr 04, 2003 | 9.779 | 9.925 | 9.679 | 9.679 | 127,113 | -0.09(-0.91%) |
Apr 03, 2003 | 9.910 | 9.910 | 9.741 | 9.767 | 121,134 | -0.14(-1.44%) |
Apr 02, 2003 | 9.760 | 9.914 | 9.694 | 9.910 | 142,709 | +0.19(+1.94%) |
Apr 01, 2003 | 9.602 | 9.721 | 9.590 | 9.721 | 227,192 | +0.12(+1.20%) |
Mar 31, 2003 | 9.587 | 9.656 | 9.502 | 9.606 | 350,406 | +0.02(+0.20%) |
Mar 28, 2003 | 9.533 | 9.602 | 9.521 | 9.587 | 168,964 | +0.03(+0.36%) |
Mar 27, 2003 | 9.525 | 9.629 | 9.460 | 9.552 | 176,762 | +0.03(+0.28%) |
Mar 26, 2003 | 9.671 | 9.671 | 9.502 | 9.525 | 169,744 | -0.17(-1.75%) |
Mar 25, 2003 | 9.637 | 9.694 | 9.560 | 9.694 | 162,465 | +0.06(+0.60%) |
Mar 24, 2003 | 9.617 | 9.648 | 9.464 | 9.637 | 233,430 | -0.15(-1.57%) |
Mar 21, 2003 | 9.694 | 9.794 | 9.594 | 9.791 | 200,937 | +0.10(+1.03%) |
Mar 20, 2003 | 9.571 | 9.694 | 9.410 | 9.691 | 87,341 | +0.07(+0.76%) |
Mar 19, 2003 | 9.694 | 9.733 | 9.575 | 9.617 | 155,447 | -0.12(-1.19%) |
Mar 18, 2003 | 9.579 | 9.771 | 9.502 | 9.733 | 160,126 | +0.12(+1.20%) |
Mar 17, 2003 | 9.156 | 9.617 | 9.156 | 9.617 | 213,155 | +0.42(+4.52%) |
Mar 14, 2003 | 9.233 | 9.310 | 9.144 | 9.202 | 131,012 | +0.00(+0.00%) |
Mar 13, 2003 | 8.963 | 9.202 | 8.917 | 9.202 | 172,083 | +0.28(+3.15%) |
Mar 12, 2003 | 8.990 | 9.021 | 8.844 | 8.921 | 247,727 | -0.07(-0.77%) |
Mar 11, 2003 | 9.094 | 9.144 | 8.948 | 8.990 | 274,502 | -0.10(-1.14%) |
Mar 10, 2003 | 9.121 | 9.263 | 9.079 | 9.094 | 360,024 | -0.02(-0.21%) |
Mar 07, 2003 | 9.110 | 9.210 | 9.021 | 9.113 | 343,127 | -0.02(-0.21%) |
Mar 06, 2003 | 9.137 | 9.194 | 9.117 | 9.133 | 148,688 | -0.02(-0.21%) |
Mar 05, 2003 | 9.233 | 9.275 | 9.010 | 9.152 | 402,395 | -0.10(-1.12%) |
Mar 04, 2003 | 9.464 | 9.494 | 9.237 | 9.256 | 158,826 | -0.23(-2.47%) |