Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.05 | 11.98 | 11.05 | 11.97 | 31,800 | +0.82(+7.35%) |
May 29, 2003 | 11.98 | 12.00 | 11.10 | 11.15 | 39,700 | -0.82(-6.85%) |
May 28, 2003 | 11.92 | 12.05 | 11.74 | 11.97 | 27,900 | -0.03(-0.25%) |
May 27, 2003 | 11.25 | 12.00 | 11.25 | 12.00 | 152,800 | +0.66(+5.82%) |
May 23, 2003 | 10.75 | 11.40 | 10.75 | 11.34 | 26,700 | +0.59(+5.49%) |
May 22, 2003 | 10.40 | 10.75 | 10.40 | 10.75 | 37,700 | +0.34(+3.27%) |
May 21, 2003 | 10.50 | 10.50 | 10.40 | 10.41 | 26,200 | -0.05(-0.48%) |
May 20, 2003 | 10.49 | 10.49 | 10.41 | 10.46 | 38,800 | +0.01(+0.10%) |
May 19, 2003 | 10.70 | 10.80 | 10.40 | 10.45 | 59,200 | -0.15(-1.42%) |
May 16, 2003 | 10.85 | 11.05 | 10.18 | 10.60 | 57,700 | -0.33(-3.02%) |
May 15, 2003 | 11.28 | 11.28 | 10.92 | 10.93 | 74,200 | -0.35(-3.10%) |
May 14, 2003 | 10.85 | 11.35 | 10.75 | 11.28 | 151,500 | +0.49(+4.54%) |
May 13, 2003 | 10.45 | 10.90 | 10.35 | 10.79 | 39,800 | +0.29(+2.76%) |
May 12, 2003 | 10.32 | 10.50 | 10.29 | 10.50 | 39,600 | +0.17(+1.65%) |
May 09, 2003 | 9.980 | 10.43 | 9.980 | 10.33 | 56,900 | +0.36(+3.61%) |
May 08, 2003 | 9.900 | 10.03 | 9.890 | 9.970 | 36,500 | +0.10(+1.01%) |
May 07, 2003 | 9.830 | 9.910 | 9.810 | 9.870 | 7,900 | +0.04(+0.41%) |
May 06, 2003 | 9.750 | 9.870 | 9.680 | 9.830 | 35,800 | +0.18(+1.87%) |
May 05, 2003 | 9.580 | 9.750 | 9.510 | 9.650 | 64,000 | +0.13(+1.37%) |
May 02, 2003 | 9.400 | 9.650 | 9.400 | 9.520 | 25,700 | +0.11(+1.17%) |
May 01, 2003 | 9.300 | 9.550 | 9.300 | 9.410 | 41,700 | +0.16(+1.73%) |
Apr 30, 2003 | 8.850 | 9.520 | 8.840 | 9.250 | 150,200 | +0.40(+4.52%) |
Apr 29, 2003 | 8.950 | 9.000 | 8.850 | 8.850 | 70,200 | -0.10(-1.12%) |
Apr 28, 2003 | 8.420 | 9.210 | 8.390 | 8.950 | 88,900 | +0.54(+6.42%) |
Apr 25, 2003 | 8.330 | 8.420 | 8.200 | 8.410 | 14,700 | +0.09(+1.08%) |
Apr 24, 2003 | 8.450 | 8.450 | 8.250 | 8.320 | 5,700 | -0.13(-1.54%) |
Apr 23, 2003 | 8.250 | 8.450 | 8.100 | 8.450 | 18,400 | +0.25(+3.05%) |
Apr 22, 2003 | 8.200 | 8.430 | 8.150 | 8.200 | 24,700 | -0.05(-0.61%) |
Apr 21, 2003 | 8.240 | 8.310 | 8.150 | 8.250 | 52,200 | +0.01(+0.12%) |
Apr 17, 2003 | 8.230 | 8.250 | 8.190 | 8.240 | 23,500 | +0.06(+0.73%) |
Apr 16, 2003 | 8.220 | 8.240 | 8.180 | 8.180 | 15,500 | -0.04(-0.49%) |
Apr 15, 2003 | 8.100 | 8.230 | 8.070 | 8.220 | 33,600 | +0.08(+0.98%) |
Apr 14, 2003 | 8.050 | 8.240 | 8.050 | 8.140 | 13,900 | +0.11(+1.37%) |
Apr 11, 2003 | 8.020 | 8.200 | 8.000 | 8.030 | 45,700 | +0.02(+0.25%) |
Apr 10, 2003 | 8.010 | 8.030 | 8.000 | 8.010 | 6,300 | +0.01(+0.12%) |
Apr 09, 2003 | 7.990 | 8.100 | 7.920 | 8.000 | 22,100 | +0.01(+0.13%) |
Apr 08, 2003 | 7.920 | 8.120 | 7.880 | 7.990 | 13,900 | +0.17(+2.17%) |
Apr 07, 2003 | 7.800 | 8.200 | 7.800 | 7.820 | 26,700 | +0.12(+1.56%) |
Apr 04, 2003 | 7.820 | 7.880 | 7.700 | 7.700 | 20,000 | -0.02(-0.26%) |
Apr 03, 2003 | 7.800 | 7.850 | 7.710 | 7.720 | 17,900 | -0.05(-0.64%) |
Apr 02, 2003 | 7.250 | 8.000 | 7.210 | 7.770 | 88,000 | +0.52(+7.17%) |
Apr 01, 2003 | 6.780 | 7.290 | 6.400 | 7.250 | 324,700 | -0.75(-9.38%) |
Mar 31, 2003 | 8.100 | 8.200 | 7.900 | 8.000 | 49,300 | -0.10(-1.23%) |
Mar 28, 2003 | 7.900 | 8.100 | 7.800 | 8.100 | 31,900 | +0.20(+2.53%) |
Mar 27, 2003 | 7.480 | 7.930 | 7.250 | 7.900 | 23,400 | +0.42(+5.61%) |
Mar 26, 2003 | 7.720 | 7.830 | 7.480 | 7.480 | 34,800 | -0.27(-3.48%) |
Mar 25, 2003 | 7.500 | 7.790 | 7.460 | 7.750 | 27,600 | +0.29(+3.89%) |
Mar 24, 2003 | 7.580 | 7.610 | 7.310 | 7.460 | 65,400 | -0.22(-2.86%) |
Mar 21, 2003 | 6.750 | 7.680 | 6.750 | 7.680 | 53,400 | +1.01(+15.14%) |
Mar 20, 2003 | 6.550 | 6.800 | 6.500 | 6.670 | 44,300 | +0.06(+0.91%) |
Mar 19, 2003 | 6.400 | 6.610 | 6.390 | 6.610 | 130,700 | +0.21(+3.28%) |
Mar 18, 2003 | 6.350 | 6.450 | 6.250 | 6.400 | 71,900 | +0.05(+0.79%) |
Mar 17, 2003 | 6.020 | 6.350 | 6.010 | 6.350 | 172,100 | +0.23(+3.76%) |
Mar 14, 2003 | 6.060 | 6.200 | 6.060 | 6.120 | 25,200 | +0.07(+1.16%) |
Mar 13, 2003 | 5.950 | 6.200 | 5.900 | 6.050 | 79,100 | +0.05(+0.83%) |
Mar 12, 2003 | 5.970 | 6.050 | 5.930 | 6.000 | 39,400 | +0.03(+0.50%) |
Mar 11, 2003 | 6.050 | 6.050 | 5.970 | 5.970 | 9,200 | +0.02(+0.34%) |
Mar 10, 2003 | 6.050 | 6.150 | 5.930 | 5.950 | 44,800 | -0.02(-0.34%) |
Mar 07, 2003 | 6.050 | 6.050 | 5.700 | 5.970 | 111,500 | -0.07(-1.16%) |
Mar 06, 2003 | 6.400 | 6.400 | 6.000 | 6.040 | 83,000 | -0.34(-5.33%) |
Mar 05, 2003 | 6.720 | 6.720 | 6.300 | 6.380 | 97,800 | -0.42(-6.18%) |
Mar 04, 2003 | 7.050 | 7.300 | 6.650 | 6.800 | 18,000 | -0.50(-6.85%) |