Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.05 | 11.16 | 11.05 | 11.16 | 16,525 | +0.10(+0.88%) |
May 29, 2003 | 11.13 | 11.18 | 11.04 | 11.06 | 34,703 | -0.07(-0.65%) |
May 28, 2003 | 11.14 | 11.21 | 11.13 | 11.13 | 15,492 | +0.00(+0.00%) |
May 27, 2003 | 11.09 | 11.16 | 11.06 | 11.13 | 42,966 | +0.06(+0.52%) |
May 23, 2003 | 10.99 | 11.10 | 10.99 | 11.08 | 34,083 | +0.06(+0.57%) |
May 22, 2003 | 11.16 | 11.16 | 11.01 | 11.01 | 49,783 | -0.15(-1.30%) |
May 21, 2003 | 11.18 | 11.20 | 11.11 | 11.16 | 23,548 | -0.01(-0.09%) |
May 20, 2003 | 11.18 | 11.22 | 11.11 | 11.17 | 25,407 | -0.02(-0.17%) |
May 19, 2003 | 11.38 | 11.38 | 11.18 | 11.19 | 32,224 | -0.15(-1.28%) |
May 16, 2003 | 11.18 | 11.38 | 11.12 | 11.33 | 39,041 | +0.48(+4.46%) |
May 15, 2003 | 10.75 | 10.85 | 10.74 | 10.85 | 27,473 | +0.07(+0.67%) |
May 14, 2003 | 10.65 | 10.78 | 10.63 | 10.78 | 37,388 | +0.13(+1.23%) |
May 13, 2003 | 10.70 | 10.70 | 10.60 | 10.65 | 24,788 | +0.05(+0.46%) |
May 12, 2003 | 10.46 | 10.61 | 10.41 | 10.60 | 53,914 | +0.08(+0.74%) |
May 09, 2003 | 10.51 | 10.52 | 10.38 | 10.52 | 33,670 | +0.01(+0.14%) |
May 08, 2003 | 10.51 | 10.51 | 10.47 | 10.51 | 35,529 | +0.02(+0.19%) |
May 07, 2003 | 10.46 | 10.52 | 10.38 | 10.49 | 29,539 | +0.03(+0.28%) |
May 06, 2003 | 10.40 | 10.51 | 10.38 | 10.46 | 59,904 | +0.00(+0.05%) |
May 05, 2003 | 10.17 | 10.46 | 10.17 | 10.45 | 33,257 | +0.29(+2.86%) |
May 02, 2003 | 10.05 | 10.16 | 10.05 | 10.16 | 18,178 | +0.14(+1.40%) |
Apr 30, 2003 | 10.05 | 10.13 | 9.997 | 10.02 | 25,821 | +0.00(+0.00%) |
Apr 29, 2003 | 9.948 | 10.14 | 9.948 | 10.02 | 24,994 | +0.09(+0.88%) |
Apr 28, 2003 | 9.885 | 9.939 | 9.880 | 9.934 | 15,492 | +0.03(+0.34%) |
Apr 25, 2003 | 9.890 | 9.948 | 9.861 | 9.900 | 25,614 | +0.01(+0.10%) |
Apr 24, 2003 | 9.827 | 9.910 | 9.827 | 9.890 | 31,811 | +0.11(+1.09%) |
Apr 23, 2003 | 9.730 | 9.832 | 9.730 | 9.784 | 32,844 | +0.11(+1.15%) |
Apr 22, 2003 | 9.643 | 9.730 | 9.643 | 9.672 | 33,464 | +0.04(+0.40%) |
Apr 21, 2003 | 9.658 | 9.677 | 9.609 | 9.634 | 37,388 | -0.05(-0.50%) |
Apr 17, 2003 | 9.687 | 9.784 | 9.634 | 9.682 | 48,337 | -0.00(-0.05%) |
Apr 16, 2003 | 9.619 | 9.740 | 9.542 | 9.687 | 30,572 | +0.08(+0.81%) |
Apr 15, 2003 | 9.561 | 9.609 | 9.542 | 9.609 | 33,464 | -0.01(-0.15%) |
Apr 14, 2003 | 9.658 | 9.750 | 9.624 | 9.624 | 11,154 | -0.06(-0.60%) |
Apr 11, 2003 | 9.730 | 9.740 | 9.634 | 9.682 | 13,840 | -0.05(-0.50%) |
Apr 10, 2003 | 9.658 | 9.730 | 9.658 | 9.730 | 18,178 | +0.09(+0.90%) |
Apr 09, 2003 | 9.609 | 9.658 | 9.580 | 9.643 | 13,840 | +0.06(+0.61%) |
Apr 08, 2003 | 9.551 | 9.590 | 9.513 | 9.585 | 19,210 | +0.03(+0.30%) |
Apr 07, 2003 | 9.406 | 9.561 | 9.367 | 9.556 | 37,182 | +0.18(+1.91%) |
Apr 04, 2003 | 9.430 | 9.430 | 9.367 | 9.377 | 7,229 | -0.05(-0.56%) |
Apr 03, 2003 | 9.416 | 9.435 | 9.392 | 9.430 | 13,220 | +0.04(+0.41%) |
Apr 02, 2003 | 9.430 | 9.430 | 9.314 | 9.392 | 69,200 | +0.02(+0.26%) |
Apr 01, 2003 | 9.416 | 9.430 | 9.319 | 9.367 | 69,613 | -0.07(-0.72%) |
Mar 31, 2003 | 9.488 | 9.488 | 9.411 | 9.435 | 43,172 | -0.14(-1.47%) |
Mar 28, 2003 | 9.634 | 9.634 | 9.517 | 9.575 | 30,159 | -0.11(-1.10%) |
Mar 27, 2003 | 9.716 | 9.774 | 9.619 | 9.682 | 16,318 | -0.05(-0.50%) |
Mar 26, 2003 | 9.730 | 9.876 | 9.730 | 9.730 | 70,646 | -0.16(-1.66%) |
Mar 25, 2003 | 9.701 | 10.02 | 9.682 | 9.895 | 72,092 | +0.23(+2.35%) |
Mar 24, 2003 | 9.638 | 9.692 | 9.634 | 9.667 | 61,557 | +0.03(+0.35%) |
Mar 21, 2003 | 9.513 | 9.677 | 9.513 | 9.634 | 93,575 | +0.17(+1.79%) |
Mar 20, 2003 | 9.508 | 9.556 | 9.392 | 9.464 | 557,735 | -0.02(-0.20%) |
Mar 19, 2003 | 9.464 | 9.561 | 9.445 | 9.484 | 40,694 | +0.07(+0.77%) |
Mar 18, 2003 | 9.367 | 9.454 | 9.246 | 9.411 | 68,787 | +0.14(+1.51%) |
Mar 17, 2003 | 9.101 | 9.271 | 9.053 | 9.271 | 47,717 | +0.23(+2.52%) |
Mar 14, 2003 | 9.004 | 9.067 | 8.980 | 9.043 | 76,637 | +0.04(+0.43%) |
Mar 13, 2003 | 8.956 | 9.067 | 8.956 | 9.004 | 55,153 | +0.03(+0.38%) |
Mar 12, 2003 | 8.975 | 9.004 | 8.912 | 8.970 | 56,393 | +0.00(+0.05%) |
Mar 11, 2003 | 8.922 | 9.004 | 8.922 | 8.966 | 60,524 | +0.07(+0.76%) |
Mar 10, 2003 | 8.709 | 8.951 | 8.709 | 8.898 | 66,721 | +0.21(+2.40%) |
Mar 07, 2003 | 8.665 | 8.762 | 8.665 | 8.690 | 15,286 | -0.04(-0.44%) |
Mar 06, 2003 | 8.728 | 8.753 | 8.714 | 8.728 | 11,154 | -0.01(-0.11%) |
Mar 05, 2003 | 8.757 | 8.757 | 8.694 | 8.738 | 10,741 | +0.03(+0.33%) |
Mar 04, 2003 | 8.690 | 8.757 | 8.675 | 8.709 | 20,656 | +0.05(+0.62%) |