Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.68 | 11.70 | 10.60 | 11.59 | 61,394 | +1.22(+11.78%) |
May 29, 2003 | 9.961 | 10.42 | 9.961 | 10.37 | 24,202 | +0.41(+4.11%) |
May 28, 2003 | 9.464 | 9.961 | 9.405 | 9.961 | 8,887 | +0.56(+5.91%) |
May 27, 2003 | 9.310 | 9.485 | 9.310 | 9.405 | 7,110 | +0.10(+1.02%) |
May 23, 2003 | 9.259 | 9.310 | 9.237 | 9.310 | 5,606 | -0.09(-0.93%) |
May 22, 2003 | 9.281 | 9.398 | 9.259 | 9.398 | 8,751 | +0.12(+1.26%) |
May 21, 2003 | 9.544 | 9.544 | 9.266 | 9.281 | 16,818 | -0.21(-2.23%) |
May 20, 2003 | 9.749 | 9.749 | 9.251 | 9.493 | 10,391 | -0.48(-4.77%) |
May 19, 2003 | 10.04 | 10.04 | 9.829 | 9.968 | 5,879 | +0.07(+0.74%) |
May 16, 2003 | 10.09 | 10.56 | 9.844 | 9.895 | 15,314 | -0.41(-3.97%) |
May 15, 2003 | 10.50 | 10.50 | 10.21 | 10.30 | 6,016 | -0.12(-1.19%) |
May 14, 2003 | 10.51 | 10.57 | 10.38 | 10.43 | 8,614 | -0.10(-0.97%) |
May 13, 2003 | 10.68 | 10.76 | 10.41 | 10.53 | 32,132 | -0.11(-1.03%) |
May 12, 2003 | 9.873 | 10.71 | 9.873 | 10.64 | 25,842 | +0.80(+8.18%) |
May 09, 2003 | 8.922 | 9.873 | 8.900 | 9.837 | 134,294 | -0.04(-0.37%) |
May 08, 2003 | 10.49 | 10.49 | 9.866 | 9.873 | 55,377 | -0.43(-4.19%) |
May 07, 2003 | 10.44 | 10.52 | 10.30 | 10.30 | 9,844 | -0.23(-2.22%) |
May 06, 2003 | 10.49 | 10.67 | 10.49 | 10.54 | 6,700 | +0.11(+1.05%) |
May 05, 2003 | 10.62 | 10.66 | 10.32 | 10.43 | 10,255 | -0.15(-1.44%) |
May 02, 2003 | 10.16 | 10.61 | 10.05 | 10.58 | 9,434 | +0.35(+3.42%) |
May 01, 2003 | 10.19 | 10.32 | 10.12 | 10.23 | 7,930 | +0.03(+0.29%) |
Apr 30, 2003 | 10.28 | 10.33 | 10.17 | 10.20 | 7,930 | +0.08(+0.79%) |
Apr 29, 2003 | 10.30 | 10.45 | 9.932 | 10.12 | 43,618 | -0.26(-2.47%) |
Apr 28, 2003 | 10.33 | 10.60 | 10.30 | 10.38 | 14,083 | +0.10(+1.00%) |
Apr 25, 2003 | 10.35 | 10.35 | 10.23 | 10.28 | 4,648 | -0.14(-1.33%) |
Apr 24, 2003 | 10.52 | 10.60 | 10.27 | 10.41 | 5,606 | -0.01(-0.14%) |
Apr 23, 2003 | 10.44 | 10.60 | 10.25 | 10.43 | 13,946 | +0.06(+0.56%) |
Apr 22, 2003 | 10.07 | 10.46 | 10.07 | 10.37 | 22,424 | +0.04(+0.35%) |
Apr 21, 2003 | 10.28 | 10.33 | 10.09 | 10.33 | 7,383 | +0.06(+0.57%) |
Apr 17, 2003 | 10.34 | 10.38 | 9.910 | 10.28 | 67,547 | +0.01(+0.07%) |
Apr 16, 2003 | 10.15 | 10.29 | 9.968 | 10.27 | 8,887 | +0.00(+0.00%) |
Apr 15, 2003 | 10.17 | 10.27 | 10.03 | 10.27 | 2,871 | +0.04(+0.36%) |
Apr 14, 2003 | 10.14 | 10.23 | 10.11 | 10.23 | 4,922 | +0.17(+1.67%) |
Apr 11, 2003 | 9.800 | 10.11 | 9.771 | 10.06 | 13,810 | +0.18(+1.77%) |
Apr 10, 2003 | 9.873 | 9.902 | 9.771 | 9.888 | 105,833 | -0.01(-0.15%) |
Apr 09, 2003 | 9.800 | 9.910 | 9.602 | 9.902 | 107,747 | +0.10(+0.97%) |
Apr 08, 2003 | 10.23 | 10.23 | 9.800 | 9.807 | 14,083 | -0.35(-3.46%) |
Apr 07, 2003 | 10.28 | 10.38 | 10.14 | 10.16 | 7,657 | -0.04(-0.43%) |
Apr 04, 2003 | 10.24 | 10.28 | 10.17 | 10.20 | 70,418 | -0.06(-0.57%) |
Apr 03, 2003 | 10.33 | 10.33 | 10.23 | 10.26 | 79,306 | -0.01(-0.14%) |
Apr 02, 2003 | 10.38 | 10.38 | 10.25 | 10.28 | 37,191 | +0.04(+0.36%) |
Apr 01, 2003 | 10.09 | 10.34 | 10.09 | 10.24 | 21,193 | +0.19(+1.89%) |
Mar 31, 2003 | 10.02 | 10.22 | 10.02 | 10.05 | 28,658 | +0.03(+0.29%) |
Mar 28, 2003 | 10.02 | 10.02 | 9.873 | 10.02 | 15,451 | +0.00(+0.00%) |
Mar 27, 2003 | 10.02 | 10.02 | 10.02 | 10.02 | 13,126 | -0.16(-1.58%) |
Mar 26, 2003 | 10.25 | 10.71 | 10.02 | 10.18 | 12,147 | -0.37(-3.47%) |
Mar 25, 2003 | 10.22 | 10.70 | 10.06 | 10.55 | 10,706 | +0.26(+2.56%) |
Mar 24, 2003 | 10.38 | 10.46 | 10.20 | 10.28 | 6,563 | -0.20(-1.95%) |
Mar 21, 2003 | 10.35 | 10.55 | 10.02 | 10.49 | 42,661 | +0.19(+1.85%) |
Mar 20, 2003 | 10.25 | 10.53 | 9.873 | 10.30 | 34,594 | +0.04(+0.43%) |
Mar 19, 2003 | 10.82 | 10.82 | 10.02 | 10.25 | 19,033 | -0.63(-5.78%) |
Mar 18, 2003 | 10.61 | 11.01 | 10.61 | 10.88 | 22,472 | +0.13(+1.22%) |
Mar 17, 2003 | 10.82 | 11.14 | 10.63 | 10.75 | 22,539 | +0.05(+0.48%) |
Mar 14, 2003 | 10.63 | 10.83 | 10.63 | 10.70 | 2,597 | +0.16(+1.53%) |
Mar 13, 2003 | 10.44 | 10.71 | 10.28 | 10.54 | 7,246 | +0.16(+1.55%) |
Mar 12, 2003 | 10.38 | 10.52 | 10.10 | 10.38 | 14,357 | -0.08(-0.77%) |
Mar 11, 2003 | 10.35 | 10.75 | 10.32 | 10.46 | 24,612 | +0.23(+2.22%) |
Mar 10, 2003 | 10.13 | 10.32 | 10.10 | 10.23 | 25,159 | -0.01(-0.08%) |
Mar 07, 2003 | 10.03 | 10.25 | 9.975 | 10.24 | 10,957 | +0.18(+1.82%) |
Mar 06, 2003 | 10.24 | 10.24 | 10.05 | 10.06 | 10,391 | -0.20(-1.93%) |
Mar 05, 2003 | 10.78 | 10.78 | 10.25 | 10.25 | 18,732 | -0.47(-4.37%) |
Mar 04, 2003 | 10.25 | 10.77 | 10.25 | 10.72 | 24,749 | +0.12(+1.13%) |