Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.02 | 10.18 | 10.02 | 10.10 | 230,515 | -0.02(-0.16%) |
May 29, 2003 | 10.00 | 10.13 | 9.913 | 10.11 | 270,484 | +0.05(+0.47%) |
May 28, 2003 | 10.00 | 10.09 | 9.949 | 10.06 | 108,595 | +0.12(+1.16%) |
May 27, 2003 | 9.842 | 10.14 | 9.818 | 9.949 | 454,745 | +0.11(+1.09%) |
May 23, 2003 | 9.905 | 9.905 | 9.770 | 9.842 | 76,168 | -0.04(-0.40%) |
May 22, 2003 | 9.698 | 9.893 | 9.635 | 9.881 | 290,092 | +0.15(+1.51%) |
May 21, 2003 | 9.527 | 9.802 | 9.527 | 9.734 | 229,258 | +0.09(+0.95%) |
May 20, 2003 | 9.368 | 9.643 | 9.368 | 9.643 | 311,207 | +0.25(+2.71%) |
May 19, 2003 | 9.551 | 9.587 | 9.368 | 9.388 | 307,688 | -0.19(-2.03%) |
May 16, 2003 | 9.877 | 9.993 | 9.551 | 9.583 | 458,264 | -0.35(-3.52%) |
May 15, 2003 | 9.941 | 10.08 | 9.782 | 9.933 | 385,616 | -0.06(-0.56%) |
May 14, 2003 | 9.965 | 10.08 | 9.885 | 9.989 | 283,807 | +0.03(+0.32%) |
May 13, 2003 | 9.945 | 9.973 | 9.794 | 9.957 | 594,261 | +0.01(+0.12%) |
May 12, 2003 | 10.08 | 10.08 | 9.866 | 9.945 | 297,130 | -0.14(-1.38%) |
May 09, 2003 | 9.889 | 10.24 | 9.822 | 10.08 | 1,015,070 | +0.20(+2.01%) |
May 08, 2003 | 9.726 | 10.02 | 9.643 | 9.885 | 607,333 | +0.10(+1.02%) |
May 07, 2003 | 9.543 | 9.826 | 9.404 | 9.786 | 678,473 | +0.25(+2.63%) |
May 06, 2003 | 9.329 | 9.547 | 9.293 | 9.535 | 255,401 | +0.23(+2.48%) |
May 05, 2003 | 9.309 | 9.384 | 9.157 | 9.305 | 188,283 | -0.06(-0.68%) |
May 02, 2003 | 9.233 | 9.380 | 9.233 | 9.368 | 299,644 | +0.12(+1.29%) |
May 01, 2003 | 9.169 | 9.412 | 9.165 | 9.249 | 301,152 | +0.08(+0.82%) |
Apr 30, 2003 | 9.130 | 9.265 | 9.110 | 9.173 | 268,724 | -0.00(-0.04%) |
Apr 29, 2003 | 9.165 | 9.344 | 9.114 | 9.177 | 220,208 | +0.03(+0.35%) |
Apr 28, 2003 | 9.022 | 9.241 | 9.022 | 9.146 | 275,260 | +0.10(+1.14%) |
Apr 25, 2003 | 9.293 | 9.344 | 9.026 | 9.042 | 337,351 | -0.29(-3.15%) |
Apr 24, 2003 | 9.404 | 9.440 | 9.297 | 9.336 | 178,479 | -0.04(-0.39%) |
Apr 23, 2003 | 9.364 | 9.460 | 9.364 | 9.373 | 555,297 | -0.02(-0.21%) |
Apr 22, 2003 | 9.476 | 9.492 | 9.150 | 9.392 | 726,235 | +0.06(+0.60%) |
Apr 21, 2003 | 9.352 | 9.368 | 9.289 | 9.336 | 90,999 | +0.01(+0.13%) |
Apr 17, 2003 | 9.245 | 9.348 | 9.157 | 9.325 | 149,319 | +0.09(+0.99%) |
Apr 16, 2003 | 9.285 | 9.293 | 9.221 | 9.233 | 169,681 | -0.02(-0.17%) |
Apr 15, 2003 | 9.150 | 9.285 | 9.126 | 9.249 | 178,730 | +0.12(+1.31%) |
Apr 14, 2003 | 8.951 | 9.169 | 8.951 | 9.130 | 210,656 | +0.13(+1.41%) |
Apr 11, 2003 | 9.086 | 9.150 | 8.982 | 9.002 | 174,457 | -0.08(-0.92%) |
Apr 10, 2003 | 8.986 | 9.150 | 8.951 | 9.086 | 299,393 | +0.10(+1.06%) |
Apr 09, 2003 | 9.130 | 9.130 | 8.863 | 8.990 | 709,644 | -0.20(-2.16%) |
Apr 08, 2003 | 9.189 | 9.261 | 9.146 | 9.189 | 231,520 | -0.02(-0.22%) |
Apr 07, 2003 | 9.321 | 9.488 | 9.181 | 9.209 | 233,280 | -0.06(-0.69%) |
Apr 04, 2003 | 9.169 | 9.281 | 9.130 | 9.273 | 445,444 | +0.16(+1.75%) |
Apr 03, 2003 | 9.229 | 9.289 | 9.110 | 9.114 | 309,699 | -0.15(-1.59%) |
Apr 02, 2003 | 9.229 | 9.336 | 9.142 | 9.261 | 259,675 | +0.03(+0.34%) |
Apr 01, 2003 | 9.082 | 9.265 | 9.082 | 9.229 | 203,114 | +0.15(+1.62%) |
Mar 31, 2003 | 9.022 | 9.110 | 8.947 | 9.082 | 286,876 | -0.04(-0.44%) |
Mar 28, 2003 | 8.931 | 9.126 | 8.931 | 9.122 | 248,694 | +0.19(+2.14%) |
Mar 27, 2003 | 8.959 | 9.022 | 8.931 | 8.931 | 154,095 | -0.04(-0.44%) |
Mar 26, 2003 | 9.110 | 9.110 | 8.970 | 8.970 | 228,157 | -0.14(-1.53%) |
Mar 25, 2003 | 9.090 | 9.150 | 9.090 | 9.110 | 112,738 | +0.02(+0.17%) |
Mar 24, 2003 | 9.193 | 9.225 | 9.018 | 9.094 | 138,618 | -0.19(-2.01%) |
Mar 21, 2003 | 9.309 | 9.344 | 9.181 | 9.281 | 538,336 | +0.03(+0.34%) |
Mar 20, 2003 | 9.130 | 9.257 | 9.062 | 9.249 | 325,642 | +0.14(+1.57%) |
Mar 19, 2003 | 9.090 | 9.138 | 9.086 | 9.106 | 305,991 | -0.02(-0.26%) |
Mar 18, 2003 | 9.150 | 9.185 | 9.070 | 9.130 | 296,803 | +0.03(+0.31%) |
Mar 17, 2003 | 8.712 | 9.102 | 8.712 | 9.102 | 411,764 | +0.37(+4.24%) |
Mar 14, 2003 | 8.827 | 8.827 | 8.692 | 8.732 | 167,418 | -0.10(-1.08%) |
Mar 13, 2003 | 8.668 | 8.827 | 8.632 | 8.827 | 311,710 | +0.18(+2.12%) |
Mar 12, 2003 | 8.668 | 8.676 | 8.565 | 8.644 | 375,729 | -0.05(-0.55%) |
Mar 11, 2003 | 8.620 | 8.752 | 8.620 | 8.692 | 184,763 | +0.04(+0.46%) |
Mar 10, 2003 | 8.704 | 8.752 | 8.612 | 8.652 | 335,088 | -0.04(-0.50%) |
Mar 07, 2003 | 8.585 | 8.724 | 8.585 | 8.696 | 277,523 | +0.06(+0.74%) |
Mar 06, 2003 | 8.648 | 8.692 | 8.601 | 8.632 | 321,263 | -0.02(-0.18%) |
Mar 05, 2003 | 8.644 | 8.692 | 8.581 | 8.648 | 427,093 | +0.03(+0.37%) |
Mar 04, 2003 | 8.728 | 8.823 | 8.577 | 8.616 | 737,799 | -0.16(-1.81%) |