Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.01 | 11.11 | 11.01 | 11.11 | 16,594 | +0.10(+0.88%) |
May 29, 2003 | 11.09 | 11.14 | 11.00 | 11.02 | 34,848 | -0.07(-0.65%) |
May 28, 2003 | 11.09 | 11.16 | 11.09 | 11.09 | 15,557 | +0.00(+0.00%) |
May 27, 2003 | 11.04 | 11.11 | 11.02 | 11.09 | 43,145 | +0.06(+0.52%) |
May 23, 2003 | 10.94 | 11.05 | 10.94 | 11.03 | 34,225 | +0.06(+0.57%) |
May 22, 2003 | 11.11 | 11.11 | 10.97 | 10.97 | 49,990 | -0.14(-1.30%) |
May 21, 2003 | 11.14 | 11.16 | 11.06 | 11.11 | 23,646 | -0.01(-0.09%) |
May 20, 2003 | 11.14 | 11.17 | 11.06 | 11.12 | 25,513 | -0.02(-0.17%) |
May 19, 2003 | 11.33 | 11.33 | 11.14 | 11.14 | 32,358 | -0.14(-1.28%) |
May 16, 2003 | 11.14 | 11.33 | 11.07 | 11.29 | 39,204 | +0.48(+4.46%) |
May 15, 2003 | 10.70 | 10.80 | 10.70 | 10.80 | 27,588 | +0.07(+0.67%) |
May 14, 2003 | 10.61 | 10.73 | 10.58 | 10.73 | 37,544 | +0.13(+1.23%) |
May 13, 2003 | 10.65 | 10.65 | 10.56 | 10.60 | 24,891 | +0.05(+0.46%) |
May 12, 2003 | 10.41 | 10.57 | 10.37 | 10.55 | 54,139 | +0.08(+0.74%) |
May 09, 2003 | 10.46 | 10.48 | 10.34 | 10.48 | 33,810 | +0.01(+0.14%) |
May 08, 2003 | 10.47 | 10.47 | 10.43 | 10.46 | 35,677 | +0.02(+0.18%) |
May 07, 2003 | 10.41 | 10.48 | 10.34 | 10.44 | 29,662 | +0.03(+0.28%) |
May 06, 2003 | 10.36 | 10.47 | 10.34 | 10.41 | 60,154 | +0.00(+0.05%) |
May 05, 2003 | 10.12 | 10.41 | 10.12 | 10.41 | 33,396 | +0.29(+2.86%) |
May 02, 2003 | 10.00 | 10.12 | 10.00 | 10.12 | 18,253 | +0.14(+1.40%) |
Apr 30, 2003 | 10.00 | 10.09 | 9.955 | 9.979 | 25,928 | +0.00(+0.00%) |
Apr 29, 2003 | 9.907 | 10.10 | 9.907 | 9.979 | 25,098 | +0.09(+0.88%) |
Apr 28, 2003 | 9.844 | 9.897 | 9.839 | 9.893 | 15,557 | +0.03(+0.34%) |
Apr 25, 2003 | 9.849 | 9.907 | 9.820 | 9.859 | 25,721 | +0.01(+0.10%) |
Apr 24, 2003 | 9.786 | 9.868 | 9.786 | 9.849 | 31,944 | +0.11(+1.09%) |
Apr 23, 2003 | 9.690 | 9.791 | 9.690 | 9.743 | 32,981 | +0.11(+1.15%) |
Apr 22, 2003 | 9.603 | 9.690 | 9.603 | 9.632 | 33,603 | +0.04(+0.40%) |
Apr 21, 2003 | 9.618 | 9.637 | 9.570 | 9.594 | 37,544 | -0.05(-0.50%) |
Apr 17, 2003 | 9.647 | 9.743 | 9.594 | 9.642 | 48,538 | -0.00(-0.05%) |
Apr 16, 2003 | 9.579 | 9.700 | 9.502 | 9.647 | 30,699 | +0.08(+0.81%) |
Apr 15, 2003 | 9.521 | 9.570 | 9.502 | 9.570 | 33,603 | -0.01(-0.15%) |
Apr 14, 2003 | 9.618 | 9.709 | 9.584 | 9.584 | 11,201 | -0.06(-0.60%) |
Apr 11, 2003 | 9.690 | 9.700 | 9.594 | 9.642 | 13,897 | -0.05(-0.50%) |
Apr 10, 2003 | 9.618 | 9.690 | 9.618 | 9.690 | 18,253 | +0.09(+0.90%) |
Apr 09, 2003 | 9.570 | 9.618 | 9.541 | 9.603 | 13,897 | +0.06(+0.61%) |
Apr 08, 2003 | 9.512 | 9.550 | 9.473 | 9.545 | 19,290 | +0.03(+0.30%) |
Apr 07, 2003 | 9.367 | 9.521 | 9.328 | 9.516 | 37,337 | +0.18(+1.91%) |
Apr 04, 2003 | 9.391 | 9.391 | 9.328 | 9.338 | 7,260 | -0.05(-0.56%) |
Apr 03, 2003 | 9.377 | 9.396 | 9.353 | 9.391 | 13,275 | +0.04(+0.41%) |
Apr 02, 2003 | 9.391 | 9.391 | 9.275 | 9.353 | 69,488 | +0.02(+0.26%) |
Apr 01, 2003 | 9.377 | 9.391 | 9.280 | 9.328 | 69,903 | -0.07(-0.72%) |
Mar 31, 2003 | 9.449 | 9.449 | 9.372 | 9.396 | 43,352 | -0.14(-1.47%) |
Mar 28, 2003 | 9.594 | 9.594 | 9.478 | 9.536 | 30,284 | -0.11(-1.10%) |
Mar 27, 2003 | 9.676 | 9.733 | 9.579 | 9.642 | 16,386 | -0.05(-0.50%) |
Mar 26, 2003 | 9.690 | 9.835 | 9.690 | 9.690 | 70,940 | -0.16(-1.66%) |
Mar 25, 2003 | 9.661 | 9.979 | 9.642 | 9.854 | 72,392 | +0.23(+2.35%) |
Mar 24, 2003 | 9.598 | 9.651 | 9.594 | 9.627 | 61,813 | +0.03(+0.35%) |
Mar 21, 2003 | 9.473 | 9.637 | 9.473 | 9.594 | 93,965 | +0.17(+1.79%) |
Mar 20, 2003 | 9.468 | 9.516 | 9.353 | 9.425 | 560,059 | -0.02(-0.20%) |
Mar 19, 2003 | 9.425 | 9.521 | 9.406 | 9.444 | 40,863 | +0.07(+0.77%) |
Mar 18, 2003 | 9.328 | 9.415 | 9.208 | 9.372 | 69,073 | +0.14(+1.51%) |
Mar 17, 2003 | 9.063 | 9.232 | 9.015 | 9.232 | 47,916 | +0.23(+2.52%) |
Mar 14, 2003 | 8.967 | 9.030 | 8.943 | 9.005 | 76,956 | +0.04(+0.43%) |
Mar 13, 2003 | 8.919 | 9.030 | 8.919 | 8.967 | 55,383 | +0.03(+0.38%) |
Mar 12, 2003 | 8.938 | 8.967 | 8.875 | 8.933 | 56,628 | +0.00(+0.05%) |
Mar 11, 2003 | 8.885 | 8.967 | 8.885 | 8.928 | 60,776 | +0.07(+0.76%) |
Mar 10, 2003 | 8.673 | 8.914 | 8.673 | 8.861 | 66,999 | +0.21(+2.40%) |
Mar 07, 2003 | 8.629 | 8.726 | 8.629 | 8.654 | 15,349 | -0.04(-0.44%) |
Mar 06, 2003 | 8.692 | 8.716 | 8.678 | 8.692 | 11,201 | -0.01(-0.11%) |
Mar 05, 2003 | 8.721 | 8.721 | 8.658 | 8.702 | 10,786 | +0.03(+0.33%) |
Mar 04, 2003 | 8.654 | 8.721 | 8.639 | 8.673 | 20,742 | +0.05(+0.62%) |