Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.85 | 11.08 | 10.84 | 10.93 | 167,196 | +0.11(+1.03%) |
May 29, 2003 | 10.59 | 10.90 | 10.58 | 10.82 | 154,751 | +0.18(+1.67%) |
May 28, 2003 | 10.43 | 10.72 | 10.43 | 10.64 | 294,893 | +0.19(+1.84%) |
May 27, 2003 | 9.972 | 10.53 | 9.906 | 10.45 | 151,775 | +0.47(+4.74%) |
May 23, 2003 | 10.08 | 10.16 | 9.943 | 9.972 | 111,870 | -0.18(-1.75%) |
May 22, 2003 | 10.05 | 10.28 | 10.05 | 10.15 | 64,524 | -0.09(-0.87%) |
May 21, 2003 | 10.11 | 10.25 | 9.972 | 10.24 | 85,221 | +0.13(+1.32%) |
May 20, 2003 | 9.906 | 10.11 | 9.795 | 10.11 | 115,793 | +0.16(+1.64%) |
May 19, 2003 | 10.02 | 10.05 | 9.795 | 9.943 | 174,636 | -0.16(-1.54%) |
May 16, 2003 | 10.47 | 10.65 | 10.10 | 10.10 | 200,744 | -0.47(-4.48%) |
May 15, 2003 | 10.37 | 10.57 | 10.37 | 10.57 | 212,107 | +0.16(+1.56%) |
May 14, 2003 | 10.40 | 10.46 | 10.28 | 10.41 | 98,072 | -0.03(-0.28%) |
May 13, 2003 | 10.32 | 10.50 | 10.24 | 10.44 | 108,759 | +0.04(+0.43%) |
May 12, 2003 | 10.17 | 10.41 | 10.17 | 10.39 | 92,796 | +0.07(+0.72%) |
May 09, 2003 | 10.12 | 10.32 | 10.03 | 10.32 | 71,423 | +0.13(+1.23%) |
May 08, 2003 | 10.13 | 10.37 | 10.05 | 10.19 | 140,412 | -0.08(-0.79%) |
May 07, 2003 | 10.31 | 10.42 | 10.20 | 10.28 | 112,140 | -0.10(-1.00%) |
May 06, 2003 | 10.38 | 10.50 | 10.31 | 10.38 | 123,638 | -0.07(-0.71%) |
May 05, 2003 | 10.16 | 10.45 | 10.16 | 10.45 | 213,189 | +0.10(+1.00%) |
May 02, 2003 | 9.995 | 10.36 | 9.995 | 10.35 | 179,100 | +0.04(+0.43%) |
May 01, 2003 | 10.05 | 10.35 | 10.03 | 10.31 | 139,601 | +0.07(+0.65%) |
Apr 30, 2003 | 10.05 | 10.31 | 9.884 | 10.24 | 85,897 | +0.21(+2.14%) |
Apr 29, 2003 | 9.758 | 10.22 | 9.758 | 10.02 | 114,169 | -0.02(-0.22%) |
Apr 28, 2003 | 9.662 | 10.14 | 9.647 | 10.05 | 176,395 | +0.38(+3.90%) |
Apr 25, 2003 | 9.706 | 9.832 | 9.632 | 9.669 | 131,349 | -0.09(-0.91%) |
Apr 24, 2003 | 9.802 | 9.906 | 9.699 | 9.758 | 75,482 | -0.12(-1.20%) |
Apr 23, 2003 | 9.684 | 9.950 | 9.625 | 9.876 | 218,870 | +0.26(+2.69%) |
Apr 22, 2003 | 9.625 | 9.758 | 9.618 | 9.618 | 171,119 | -0.15(-1.51%) |
Apr 21, 2003 | 9.839 | 9.876 | 9.699 | 9.765 | 92,391 | -0.07(-0.68%) |
Apr 17, 2003 | 9.802 | 9.972 | 9.758 | 9.832 | 98,613 | +0.03(+0.30%) |
Apr 16, 2003 | 9.906 | 10.02 | 9.795 | 9.802 | 103,212 | -0.24(-2.43%) |
Apr 15, 2003 | 9.913 | 10.08 | 9.743 | 10.05 | 103,618 | -0.04(-0.44%) |
Apr 14, 2003 | 9.832 | 10.09 | 9.832 | 10.09 | 254,853 | +0.21(+2.17%) |
Apr 11, 2003 | 9.839 | 10.02 | 9.795 | 9.876 | 106,188 | -0.04(-0.37%) |
Apr 10, 2003 | 9.832 | 9.965 | 9.795 | 9.913 | 99,154 | +0.01(+0.07%) |
Apr 09, 2003 | 9.714 | 9.980 | 9.647 | 9.906 | 163,273 | +0.01(+0.15%) |
Apr 08, 2003 | 9.765 | 10.04 | 9.765 | 9.891 | 141,765 | +0.04(+0.38%) |
Apr 07, 2003 | 9.972 | 10.05 | 9.825 | 9.854 | 145,417 | -0.02(-0.22%) |
Apr 04, 2003 | 10.02 | 10.15 | 9.876 | 9.876 | 148,258 | -0.26(-2.55%) |
Apr 03, 2003 | 10.11 | 10.37 | 10.11 | 10.14 | 199,121 | +0.03(+0.29%) |
Apr 02, 2003 | 9.943 | 10.18 | 9.869 | 10.11 | 154,616 | +0.30(+3.09%) |
Apr 01, 2003 | 9.692 | 9.854 | 9.477 | 9.802 | 133,784 | +0.09(+0.91%) |
Mar 31, 2003 | 9.906 | 10.03 | 9.536 | 9.714 | 168,955 | -0.30(-3.03%) |
Mar 28, 2003 | 9.987 | 10.42 | 9.906 | 10.02 | 115,387 | -0.16(-1.53%) |
Mar 27, 2003 | 9.847 | 10.21 | 9.802 | 10.17 | 122,556 | +0.16(+1.55%) |
Mar 26, 2003 | 10.16 | 10.28 | 9.884 | 10.02 | 94,420 | -0.18(-1.81%) |
Mar 25, 2003 | 10.09 | 10.30 | 9.987 | 10.20 | 175,042 | +0.04(+0.36%) |
Mar 24, 2003 | 10.05 | 10.31 | 9.869 | 10.16 | 262,157 | +0.18(+1.78%) |
Mar 21, 2003 | 10.20 | 10.20 | 9.906 | 9.987 | 177,477 | -0.18(-1.75%) |
Mar 20, 2003 | 9.854 | 10.16 | 9.795 | 10.16 | 141,359 | +0.20(+2.00%) |
Mar 19, 2003 | 9.972 | 9.972 | 9.825 | 9.965 | 175,448 | +0.07(+0.67%) |
Mar 18, 2003 | 9.869 | 9.950 | 9.632 | 9.899 | 216,030 | +0.07(+0.68%) |
Mar 17, 2003 | 9.788 | 9.906 | 9.603 | 9.832 | 184,917 | +0.04(+0.45%) |
Mar 14, 2003 | 9.773 | 9.995 | 9.684 | 9.788 | 166,385 | +0.03(+0.30%) |
Mar 13, 2003 | 9.906 | 9.958 | 9.618 | 9.758 | 110,247 | -0.08(-0.83%) |
Mar 12, 2003 | 9.433 | 9.869 | 9.388 | 9.839 | 207,237 | +0.33(+3.50%) |
Mar 11, 2003 | 9.366 | 9.603 | 9.278 | 9.507 | 133,243 | +0.10(+1.10%) |
Mar 10, 2003 | 9.706 | 9.714 | 9.270 | 9.403 | 110,247 | -0.30(-3.12%) |
Mar 07, 2003 | 9.462 | 9.780 | 9.241 | 9.706 | 193,304 | +0.21(+2.26%) |
Mar 06, 2003 | 9.544 | 9.684 | 9.255 | 9.492 | 185,999 | -0.08(-0.85%) |
Mar 05, 2003 | 9.795 | 9.795 | 9.351 | 9.573 | 193,845 | -0.17(-1.75%) |
Mar 04, 2003 | 9.536 | 9.943 | 9.241 | 9.743 | 441,123 | +0.01(+0.08%) |