Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.13 | 10.28 | 10.10 | 10.28 | 650,669 | +0.11(+1.12%) |
May 29, 2003 | 10.28 | 10.32 | 9.915 | 10.16 | 838,714 | -0.15(-1.46%) |
May 28, 2003 | 10.40 | 10.49 | 10.30 | 10.31 | 1,010,951 | -0.20(-1.94%) |
May 27, 2003 | 10.46 | 10.52 | 10.38 | 10.52 | 521,201 | +0.04(+0.40%) |
May 23, 2003 | 10.44 | 10.49 | 10.43 | 10.47 | 757,006 | +0.02(+0.17%) |
May 22, 2003 | 10.43 | 10.50 | 10.37 | 10.46 | 719,564 | +0.03(+0.29%) |
May 21, 2003 | 10.55 | 10.56 | 10.40 | 10.43 | 822,406 | -0.11(-1.08%) |
May 20, 2003 | 10.48 | 10.63 | 10.43 | 10.54 | 604,573 | +0.03(+0.29%) |
May 19, 2003 | 10.59 | 10.65 | 10.49 | 10.51 | 697,930 | -0.11(-1.02%) |
May 16, 2003 | 10.48 | 10.62 | 10.40 | 10.62 | 631,865 | +0.11(+1.03%) |
May 15, 2003 | 10.47 | 10.54 | 10.40 | 10.51 | 578,779 | +0.08(+0.75%) |
May 14, 2003 | 10.46 | 10.50 | 10.38 | 10.43 | 480,596 | -0.03(-0.29%) |
May 13, 2003 | 10.46 | 10.53 | 10.43 | 10.46 | 680,956 | -0.04(-0.40%) |
May 12, 2003 | 10.44 | 10.50 | 10.37 | 10.50 | 347,134 | +0.04(+0.40%) |
May 09, 2003 | 10.34 | 10.49 | 10.29 | 10.46 | 766,325 | +0.10(+0.93%) |
May 08, 2003 | 10.23 | 10.37 | 10.22 | 10.37 | 492,745 | +0.09(+0.88%) |
May 07, 2003 | 10.32 | 10.33 | 10.11 | 10.28 | 896,626 | -0.05(-0.47%) |
May 06, 2003 | 10.26 | 10.34 | 10.14 | 10.32 | 848,034 | +0.07(+0.64%) |
May 05, 2003 | 10.10 | 10.26 | 10.09 | 10.26 | 518,039 | +0.07(+0.65%) |
May 02, 2003 | 10.14 | 10.19 | 10.10 | 10.19 | 638,688 | +0.05(+0.53%) |
May 01, 2003 | 10.04 | 10.14 | 9.855 | 10.14 | 1,317,647 | +0.11(+1.08%) |
Apr 30, 2003 | 10.02 | 10.04 | 9.951 | 10.03 | 771,484 | +0.04(+0.36%) |
Apr 29, 2003 | 10.16 | 10.16 | 9.945 | 9.993 | 711,909 | -0.07(-0.72%) |
Apr 28, 2003 | 10.10 | 10.13 | 9.975 | 10.07 | 589,097 | -0.02(-0.18%) |
Apr 25, 2003 | 10.20 | 10.23 | 10.08 | 10.08 | 1,119,118 | -0.11(-1.12%) |
Apr 24, 2003 | 10.20 | 10.29 | 10.14 | 10.20 | 2,290,490 | +0.00(+0.00%) |
Apr 23, 2003 | 10.22 | 10.23 | 10.10 | 10.20 | 832,724 | -0.02(-0.18%) |
Apr 22, 2003 | 10.16 | 10.31 | 10.01 | 10.22 | 672,968 | +0.06(+0.59%) |
Apr 21, 2003 | 9.975 | 10.16 | 9.975 | 10.16 | 385,409 | +0.03(+0.30%) |
Apr 17, 2003 | 10.05 | 10.13 | 10.05 | 10.13 | 590,761 | +0.06(+0.60%) |
Apr 16, 2003 | 10.04 | 10.07 | 9.987 | 10.07 | 785,796 | +0.11(+1.15%) |
Apr 15, 2003 | 9.885 | 9.963 | 9.855 | 9.951 | 430,673 | +0.04(+0.36%) |
Apr 14, 2003 | 9.699 | 9.915 | 9.681 | 9.915 | 345,137 | +0.23(+2.42%) |
Apr 11, 2003 | 9.765 | 9.807 | 9.675 | 9.681 | 363,443 | -0.13(-1.29%) |
Apr 10, 2003 | 9.873 | 9.885 | 9.777 | 9.807 | 465,287 | -0.07(-0.67%) |
Apr 09, 2003 | 9.747 | 9.903 | 9.747 | 9.873 | 450,975 | -0.07(-0.73%) |
Apr 08, 2003 | 10.01 | 10.03 | 9.945 | 9.945 | 432,504 | -0.06(-0.60%) |
Apr 07, 2003 | 9.831 | 10.07 | 9.825 | 10.01 | 559,143 | +0.18(+1.83%) |
Apr 04, 2003 | 9.909 | 9.957 | 9.825 | 9.825 | 384,743 | -0.09(-0.91%) |
Apr 03, 2003 | 9.963 | 9.969 | 9.855 | 9.915 | 332,989 | -0.07(-0.66%) |
Apr 02, 2003 | 9.795 | 10.02 | 9.795 | 9.981 | 458,131 | +0.19(+1.90%) |
Apr 01, 2003 | 9.603 | 9.795 | 9.603 | 9.795 | 534,847 | +0.19(+2.00%) |
Mar 31, 2003 | 9.627 | 9.645 | 9.573 | 9.603 | 817,580 | -0.05(-0.50%) |
Mar 28, 2003 | 9.711 | 9.765 | 9.645 | 9.651 | 209,678 | -0.05(-0.56%) |
Mar 27, 2003 | 9.735 | 9.819 | 9.645 | 9.705 | 494,908 | -0.05(-0.49%) |
Mar 26, 2003 | 9.663 | 9.753 | 9.645 | 9.753 | 669,307 | +0.07(+0.74%) |
Mar 25, 2003 | 9.555 | 9.705 | 9.555 | 9.681 | 719,730 | +0.04(+0.37%) |
Mar 24, 2003 | 10.04 | 10.04 | 9.621 | 9.645 | 667,477 | -0.41(-4.06%) |
Mar 21, 2003 | 9.897 | 10.07 | 9.795 | 10.05 | 717,234 | +0.26(+2.64%) |
Mar 20, 2003 | 9.675 | 9.795 | 9.567 | 9.795 | 514,544 | +0.12(+1.24%) |
Mar 19, 2003 | 9.501 | 9.675 | 9.434 | 9.675 | 342,641 | +0.19(+1.96%) |
Mar 18, 2003 | 9.452 | 9.495 | 9.404 | 9.489 | 339,812 | +0.00(+0.00%) |
Mar 17, 2003 | 9.416 | 9.489 | 9.344 | 9.489 | 485,256 | +0.07(+0.77%) |
Mar 14, 2003 | 9.314 | 9.434 | 9.278 | 9.416 | 419,523 | +0.11(+1.23%) |
Mar 13, 2003 | 9.230 | 9.314 | 9.230 | 9.302 | 321,840 | +0.11(+1.18%) |
Mar 12, 2003 | 9.218 | 9.272 | 9.140 | 9.194 | 456,467 | -0.02(-0.26%) |
Mar 11, 2003 | 9.326 | 9.422 | 9.206 | 9.218 | 359,782 | -0.09(-0.97%) |
Mar 10, 2003 | 9.464 | 9.476 | 9.296 | 9.308 | 429,508 | -0.16(-1.65%) |
Mar 07, 2003 | 9.416 | 9.519 | 9.410 | 9.464 | 713,906 | +0.05(+0.51%) |
Mar 06, 2003 | 9.434 | 9.446 | 9.380 | 9.416 | 337,815 | +0.00(+0.00%) |
Mar 05, 2003 | 9.356 | 9.458 | 9.356 | 9.416 | 333,821 | +0.04(+0.45%) |
Mar 04, 2003 | 9.452 | 9.476 | 9.374 | 9.374 | 632,697 | -0.07(-0.76%) |