Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.80 | 11.03 | 10.79 | 10.87 | 168,044 | +0.11(+1.03%) |
May 29, 2003 | 10.54 | 10.84 | 10.53 | 10.76 | 155,536 | +0.18(+1.67%) |
May 28, 2003 | 10.38 | 10.66 | 10.38 | 10.58 | 296,389 | +0.19(+1.84%) |
May 27, 2003 | 9.922 | 10.48 | 9.856 | 10.39 | 152,545 | +0.47(+4.74%) |
May 23, 2003 | 10.03 | 10.11 | 9.893 | 9.922 | 112,437 | -0.18(-1.75%) |
May 22, 2003 | 10.00 | 10.22 | 10.00 | 10.10 | 64,852 | -0.09(-0.87%) |
May 21, 2003 | 10.05 | 10.20 | 9.922 | 10.19 | 85,653 | +0.13(+1.32%) |
May 20, 2003 | 9.856 | 10.05 | 9.746 | 10.05 | 116,380 | +0.16(+1.64%) |
May 19, 2003 | 9.974 | 10.00 | 9.746 | 9.893 | 175,522 | -0.15(-1.54%) |
May 16, 2003 | 10.41 | 10.60 | 10.05 | 10.05 | 201,762 | -0.47(-4.48%) |
May 15, 2003 | 10.32 | 10.52 | 10.32 | 10.52 | 213,182 | +0.16(+1.56%) |
May 14, 2003 | 10.35 | 10.41 | 10.22 | 10.36 | 98,569 | -0.03(-0.28%) |
May 13, 2003 | 10.27 | 10.44 | 10.19 | 10.39 | 109,310 | +0.04(+0.43%) |
May 12, 2003 | 10.12 | 10.36 | 10.12 | 10.34 | 93,267 | +0.07(+0.72%) |
May 09, 2003 | 10.07 | 10.27 | 9.981 | 10.27 | 71,786 | +0.12(+1.23%) |
May 08, 2003 | 10.08 | 10.32 | 10.00 | 10.14 | 141,124 | -0.08(-0.79%) |
May 07, 2003 | 10.25 | 10.37 | 10.15 | 10.22 | 112,709 | -0.10(-1.00%) |
May 06, 2003 | 10.33 | 10.44 | 10.26 | 10.33 | 124,266 | -0.07(-0.71%) |
May 05, 2003 | 10.11 | 10.40 | 10.11 | 10.40 | 214,270 | +0.10(+1.00%) |
May 02, 2003 | 9.944 | 10.30 | 9.944 | 10.30 | 180,009 | +0.04(+0.43%) |
May 01, 2003 | 10.00 | 10.30 | 9.981 | 10.25 | 140,309 | +0.07(+0.65%) |
Apr 30, 2003 | 10.00 | 10.25 | 9.834 | 10.19 | 86,333 | +0.21(+2.14%) |
Apr 29, 2003 | 9.709 | 10.17 | 9.709 | 9.974 | 114,748 | -0.02(-0.22%) |
Apr 28, 2003 | 9.613 | 10.09 | 9.599 | 9.996 | 177,289 | +0.38(+3.90%) |
Apr 25, 2003 | 9.657 | 9.782 | 9.584 | 9.621 | 132,015 | -0.09(-0.91%) |
Apr 24, 2003 | 9.753 | 9.856 | 9.650 | 9.709 | 75,864 | -0.12(-1.20%) |
Apr 23, 2003 | 9.635 | 9.900 | 9.576 | 9.827 | 219,980 | +0.26(+2.69%) |
Apr 22, 2003 | 9.576 | 9.709 | 9.569 | 9.569 | 171,987 | -0.15(-1.51%) |
Apr 21, 2003 | 9.790 | 9.827 | 9.650 | 9.716 | 92,859 | -0.07(-0.68%) |
Apr 17, 2003 | 9.753 | 9.922 | 9.709 | 9.782 | 99,113 | +0.03(+0.30%) |
Apr 16, 2003 | 9.856 | 9.966 | 9.746 | 9.753 | 103,736 | -0.24(-2.43%) |
Apr 15, 2003 | 9.863 | 10.03 | 9.694 | 9.996 | 104,144 | -0.04(-0.44%) |
Apr 14, 2003 | 9.782 | 10.04 | 9.782 | 10.04 | 256,145 | +0.21(+2.17%) |
Apr 11, 2003 | 9.790 | 9.974 | 9.746 | 9.827 | 106,727 | -0.04(-0.37%) |
Apr 10, 2003 | 9.782 | 9.915 | 9.746 | 9.863 | 99,657 | +0.01(+0.07%) |
Apr 09, 2003 | 9.665 | 9.930 | 9.599 | 9.856 | 164,101 | +0.01(+0.15%) |
Apr 08, 2003 | 9.716 | 9.988 | 9.716 | 9.841 | 142,484 | +0.04(+0.38%) |
Apr 07, 2003 | 9.922 | 9.996 | 9.775 | 9.804 | 146,155 | -0.02(-0.22%) |
Apr 04, 2003 | 9.966 | 10.10 | 9.827 | 9.827 | 149,010 | -0.26(-2.55%) |
Apr 03, 2003 | 10.05 | 10.32 | 10.05 | 10.08 | 200,130 | +0.03(+0.29%) |
Apr 02, 2003 | 9.893 | 10.13 | 9.819 | 10.05 | 155,400 | +0.30(+3.09%) |
Apr 01, 2003 | 9.643 | 9.804 | 9.429 | 9.753 | 134,462 | +0.09(+0.91%) |
Mar 31, 2003 | 9.856 | 9.981 | 9.488 | 9.665 | 169,812 | -0.30(-3.03%) |
Mar 28, 2003 | 9.937 | 10.37 | 9.856 | 9.966 | 115,972 | -0.15(-1.53%) |
Mar 27, 2003 | 9.797 | 10.16 | 9.753 | 10.12 | 123,178 | +0.15(+1.55%) |
Mar 26, 2003 | 10.11 | 10.22 | 9.834 | 9.966 | 94,899 | -0.18(-1.81%) |
Mar 25, 2003 | 10.04 | 10.25 | 9.937 | 10.15 | 175,930 | +0.04(+0.36%) |
Mar 24, 2003 | 10.00 | 10.25 | 9.819 | 10.11 | 263,487 | +0.18(+1.78%) |
Mar 21, 2003 | 10.15 | 10.15 | 9.856 | 9.937 | 178,377 | -0.18(-1.75%) |
Mar 20, 2003 | 9.804 | 10.11 | 9.746 | 10.11 | 142,076 | +0.20(+2.00%) |
Mar 19, 2003 | 9.922 | 9.922 | 9.775 | 9.915 | 176,338 | +0.07(+0.67%) |
Mar 18, 2003 | 9.819 | 9.900 | 9.584 | 9.849 | 217,125 | +0.07(+0.68%) |
Mar 17, 2003 | 9.738 | 9.856 | 9.554 | 9.782 | 185,855 | +0.04(+0.45%) |
Mar 14, 2003 | 9.724 | 9.944 | 9.635 | 9.738 | 167,228 | +0.03(+0.30%) |
Mar 13, 2003 | 9.856 | 9.907 | 9.569 | 9.709 | 110,806 | -0.08(-0.83%) |
Mar 12, 2003 | 9.385 | 9.819 | 9.341 | 9.790 | 208,288 | +0.33(+3.50%) |
Mar 11, 2003 | 9.319 | 9.554 | 9.231 | 9.459 | 133,919 | +0.10(+1.10%) |
Mar 10, 2003 | 9.657 | 9.665 | 9.223 | 9.356 | 110,806 | -0.30(-3.12%) |
Mar 07, 2003 | 9.415 | 9.731 | 9.194 | 9.657 | 194,284 | +0.21(+2.26%) |
Mar 06, 2003 | 9.496 | 9.635 | 9.209 | 9.444 | 186,942 | -0.08(-0.85%) |
Mar 05, 2003 | 9.746 | 9.746 | 9.304 | 9.525 | 194,828 | -0.17(-1.75%) |
Mar 04, 2003 | 9.488 | 9.893 | 9.194 | 9.694 | 443,360 | +0.01(+0.08%) |