Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.69 | 10.95 | 10.69 | 10.89 | 68,628 | +0.23(+2.19%) |
May 29, 2003 | 10.54 | 10.71 | 10.54 | 10.66 | 120,312 | +0.15(+1.42%) |
May 28, 2003 | 10.62 | 10.66 | 10.42 | 10.51 | 98,424 | -0.08(-0.74%) |
May 27, 2003 | 10.30 | 10.66 | 10.27 | 10.59 | 171,995 | +0.28(+2.75%) |
May 23, 2003 | 10.30 | 10.38 | 10.27 | 10.30 | 50,412 | +0.01(+0.07%) |
May 22, 2003 | 10.14 | 10.33 | 10.14 | 10.30 | 110,286 | +0.05(+0.48%) |
May 21, 2003 | 10.42 | 10.45 | 10.20 | 10.25 | 146,860 | -0.21(-2.03%) |
May 20, 2003 | 10.45 | 10.61 | 10.39 | 10.46 | 157,309 | +0.10(+0.96%) |
May 19, 2003 | 10.37 | 10.59 | 9.879 | 10.36 | 194,024 | -0.01(-0.14%) |
May 16, 2003 | 10.45 | 10.47 | 10.34 | 10.37 | 249,097 | -0.08(-0.75%) |
May 15, 2003 | 10.37 | 10.59 | 10.37 | 10.45 | 247,403 | +0.08(+0.75%) |
May 14, 2003 | 10.16 | 10.37 | 10.06 | 10.37 | 181,174 | +0.32(+3.17%) |
May 13, 2003 | 10.15 | 10.15 | 9.843 | 10.06 | 161,687 | -0.17(-1.66%) |
May 12, 2003 | 9.914 | 10.25 | 9.914 | 10.23 | 196,284 | +0.13(+1.33%) |
May 09, 2003 | 9.893 | 10.10 | 9.893 | 10.09 | 79,643 | +0.21(+2.08%) |
May 08, 2003 | 9.950 | 10.02 | 9.886 | 9.886 | 62,556 | -0.06(-0.64%) |
May 07, 2003 | 9.879 | 10.01 | 9.843 | 9.950 | 132,174 | +0.07(+0.72%) |
May 06, 2003 | 9.737 | 9.964 | 9.730 | 9.879 | 257,993 | +0.21(+2.20%) |
May 05, 2003 | 9.879 | 9.893 | 9.638 | 9.666 | 267,172 | -0.21(-2.15%) |
May 02, 2003 | 9.787 | 10.02 | 9.780 | 9.879 | 194,589 | +0.13(+1.31%) |
May 01, 2003 | 9.773 | 9.950 | 9.751 | 9.751 | 343,285 | +0.11(+1.10%) |
Apr 30, 2003 | 9.574 | 9.645 | 9.489 | 9.645 | 249,944 | +0.04(+0.37%) |
Apr 29, 2003 | 9.801 | 9.928 | 9.525 | 9.610 | 184,422 | -0.30(-3.00%) |
Apr 28, 2003 | 9.716 | 9.971 | 9.716 | 9.907 | 85,291 | +0.21(+2.12%) |
Apr 25, 2003 | 9.822 | 10.02 | 9.638 | 9.702 | 89,528 | -0.19(-1.93%) |
Apr 24, 2003 | 9.815 | 10.23 | 9.787 | 9.893 | 134,998 | +0.11(+1.16%) |
Apr 23, 2003 | 9.702 | 9.858 | 9.695 | 9.780 | 85,291 | +0.08(+0.80%) |
Apr 22, 2003 | 9.581 | 9.730 | 9.560 | 9.702 | 239,495 | +0.06(+0.59%) |
Apr 21, 2003 | 9.617 | 9.666 | 9.489 | 9.645 | 203,203 | +0.02(+0.22%) |
Apr 17, 2003 | 9.666 | 9.666 | 9.560 | 9.624 | 200,520 | -0.05(-0.51%) |
Apr 16, 2003 | 9.836 | 9.872 | 9.596 | 9.673 | 58,320 | -0.13(-1.30%) |
Apr 15, 2003 | 9.702 | 9.801 | 9.638 | 9.801 | 93,058 | +0.10(+1.02%) |
Apr 14, 2003 | 9.666 | 9.702 | 9.525 | 9.702 | 51,401 | +0.04(+0.37%) |
Apr 11, 2003 | 9.702 | 9.702 | 9.418 | 9.666 | 65,663 | +0.04(+0.37%) |
Apr 10, 2003 | 9.631 | 9.688 | 9.468 | 9.631 | 56,625 | -0.02(-0.22%) |
Apr 09, 2003 | 9.652 | 9.815 | 9.603 | 9.652 | 155,615 | -0.02(-0.22%) |
Apr 08, 2003 | 9.709 | 9.758 | 9.624 | 9.673 | 145,871 | -0.07(-0.73%) |
Apr 07, 2003 | 9.737 | 9.843 | 9.702 | 9.744 | 152,791 | +0.08(+0.81%) |
Apr 04, 2003 | 9.695 | 9.751 | 9.603 | 9.666 | 84,303 | -0.06(-0.66%) |
Apr 03, 2003 | 9.702 | 9.914 | 9.702 | 9.730 | 148,131 | +0.04(+0.44%) |
Apr 02, 2003 | 9.418 | 9.737 | 9.418 | 9.688 | 125,254 | +0.31(+3.32%) |
Apr 01, 2003 | 9.135 | 9.411 | 9.100 | 9.376 | 182,021 | +0.24(+2.64%) |
Mar 31, 2003 | 9.192 | 9.376 | 9.100 | 9.135 | 142,200 | -0.13(-1.38%) |
Mar 28, 2003 | 9.277 | 9.355 | 9.220 | 9.263 | 86,139 | -0.07(-0.76%) |
Mar 27, 2003 | 9.256 | 9.348 | 9.156 | 9.334 | 94,753 | +0.01(+0.08%) |
Mar 26, 2003 | 9.241 | 9.418 | 9.199 | 9.326 | 127,796 | +0.01(+0.15%) |
Mar 25, 2003 | 9.064 | 9.312 | 9.029 | 9.312 | 149,825 | +0.12(+1.31%) |
Mar 24, 2003 | 9.064 | 9.199 | 8.902 | 9.192 | 167,335 | -0.23(-2.41%) |
Mar 21, 2003 | 9.312 | 9.511 | 9.241 | 9.418 | 137,681 | +0.11(+1.14%) |
Mar 20, 2003 | 9.291 | 9.312 | 9.206 | 9.312 | 66,793 | -0.03(-0.30%) |
Mar 19, 2003 | 9.312 | 9.397 | 9.227 | 9.341 | 102,378 | -0.01(-0.08%) |
Mar 18, 2003 | 9.277 | 9.348 | 9.156 | 9.348 | 102,519 | +0.04(+0.38%) |
Mar 17, 2003 | 9.348 | 9.418 | 9.213 | 9.312 | 100,401 | -0.07(-0.75%) |
Mar 14, 2003 | 9.256 | 9.383 | 9.149 | 9.383 | 127,937 | +0.13(+1.38%) |
Mar 13, 2003 | 9.008 | 9.305 | 8.965 | 9.256 | 95,176 | +0.25(+2.75%) |
Mar 12, 2003 | 8.710 | 9.079 | 8.710 | 9.008 | 99,554 | +0.23(+2.58%) |
Mar 11, 2003 | 8.781 | 8.852 | 8.703 | 8.781 | 54,931 | +0.00(+0.00%) |
Mar 10, 2003 | 9.171 | 9.171 | 8.640 | 8.781 | 124,831 | -0.44(-4.76%) |
Mar 07, 2003 | 9.135 | 9.312 | 9.064 | 9.220 | 118,617 | +0.08(+0.93%) |
Mar 06, 2003 | 9.100 | 9.192 | 9.064 | 9.135 | 65,381 | +0.01(+0.16%) |
Mar 05, 2003 | 9.206 | 9.277 | 9.064 | 9.121 | 52,671 | -0.10(-1.08%) |
Mar 04, 2003 | 9.376 | 9.376 | 9.135 | 9.220 | 71,029 | -0.23(-2.40%) |