Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 13.27 | 13.44 | 12.97 | 13.30 | 115,700 | +0.29(+2.23%) |
May 29, 2003 | 13.00 | 13.65 | 12.41 | 13.01 | 323,800 | +0.15(+1.17%) |
May 28, 2003 | 12.06 | 13.20 | 12.00 | 12.86 | 543,100 | +1.04(+8.80%) |
May 27, 2003 | 11.70 | 12.00 | 11.41 | 11.82 | 132,200 | +0.08(+0.68%) |
May 23, 2003 | 11.10 | 11.74 | 11.10 | 11.74 | 127,300 | +0.47(+4.16%) |
May 22, 2003 | 11.15 | 11.35 | 11.14 | 11.27 | 50,700 | +0.13(+1.18%) |
May 21, 2003 | 10.80 | 11.35 | 10.56 | 11.14 | 100,000 | +0.17(+1.55%) |
May 20, 2003 | 10.66 | 11.22 | 10.56 | 10.97 | 118,200 | +0.16(+1.48%) |
May 19, 2003 | 11.60 | 11.80 | 10.75 | 10.81 | 265,000 | -0.79(-6.81%) |
May 16, 2003 | 11.46 | 11.97 | 11.35 | 11.60 | 164,800 | -0.38(-3.17%) |
May 15, 2003 | 11.54 | 12.13 | 11.44 | 11.98 | 212,900 | +0.53(+4.63%) |
May 14, 2003 | 10.68 | 11.50 | 10.62 | 11.45 | 347,000 | +0.95(+9.05%) |
May 13, 2003 | 10.03 | 10.68 | 10.03 | 10.50 | 155,300 | +0.35(+3.45%) |
May 12, 2003 | 9.750 | 10.15 | 9.750 | 10.15 | 77,800 | +0.24(+2.42%) |
May 09, 2003 | 9.920 | 10.26 | 9.730 | 9.910 | 89,500 | +0.05(+0.51%) |
May 08, 2003 | 8.910 | 10.00 | 8.870 | 9.860 | 110,800 | +0.93(+10.41%) |
May 07, 2003 | 9.100 | 9.100 | 8.900 | 8.930 | 47,400 | +0.00(+0.00%) |
May 06, 2003 | 9.340 | 9.340 | 8.910 | 8.930 | 146,300 | -0.35(-3.77%) |
May 05, 2003 | 9.460 | 9.490 | 9.160 | 9.280 | 102,400 | -0.17(-1.80%) |
May 02, 2003 | 9.590 | 9.700 | 9.450 | 9.450 | 38,300 | -0.14(-1.46%) |
May 01, 2003 | 9.480 | 9.750 | 9.200 | 9.590 | 91,900 | +0.04(+0.42%) |
Apr 30, 2003 | 9.600 | 9.610 | 8.900 | 9.550 | 207,900 | -0.06(-0.62%) |
Apr 29, 2003 | 9.760 | 9.850 | 9.610 | 9.610 | 26,600 | -0.24(-2.44%) |
Apr 28, 2003 | 9.800 | 9.900 | 9.700 | 9.850 | 25,800 | +0.18(+1.86%) |
Apr 25, 2003 | 9.700 | 9.950 | 9.510 | 9.670 | 31,000 | -0.32(-3.20%) |
Apr 24, 2003 | 10.25 | 10.25 | 9.690 | 9.990 | 32,500 | -0.13(-1.28%) |
Apr 23, 2003 | 10.20 | 10.24 | 10.00 | 10.12 | 23,400 | +0.03(+0.30%) |
Apr 22, 2003 | 9.910 | 10.18 | 9.910 | 10.09 | 21,900 | +0.09(+0.90%) |
Apr 21, 2003 | 10.01 | 10.04 | 9.870 | 10.00 | 30,600 | -0.10(-0.99%) |
Apr 17, 2003 | 10.01 | 10.10 | 9.700 | 10.10 | 38,400 | +0.40(+4.12%) |
Apr 16, 2003 | 10.00 | 10.00 | 9.600 | 9.700 | 108,700 | -0.15(-1.53%) |
Apr 15, 2003 | 9.790 | 9.920 | 9.720 | 9.851 | 33,800 | +0.07(+0.73%) |
Apr 14, 2003 | 9.760 | 9.800 | 9.700 | 9.780 | 17,800 | +0.09(+0.93%) |
Apr 11, 2003 | 9.620 | 9.800 | 9.570 | 9.690 | 64,400 | +0.09(+0.94%) |
Apr 10, 2003 | 9.790 | 9.790 | 9.600 | 9.600 | 61,700 | -0.20(-2.04%) |
Apr 09, 2003 | 10.00 | 10.00 | 9.700 | 9.800 | 85,800 | -0.20(-2.00%) |
Apr 08, 2003 | 9.670 | 10.00 | 9.670 | 10.00 | 66,600 | +0.35(+3.63%) |
Apr 07, 2003 | 10.35 | 10.35 | 9.600 | 9.650 | 96,600 | -0.20(-2.03%) |
Apr 04, 2003 | 10.01 | 10.01 | 9.660 | 9.850 | 43,600 | -0.15(-1.50%) |
Apr 03, 2003 | 10.24 | 10.37 | 9.480 | 10.00 | 111,100 | -0.29(-2.82%) |
Apr 02, 2003 | 10.44 | 10.76 | 10.20 | 10.29 | 100,800 | -0.15(-1.44%) |
Apr 01, 2003 | 10.36 | 10.51 | 10.27 | 10.44 | 54,400 | +0.13(+1.26%) |
Mar 31, 2003 | 10.22 | 10.35 | 10.12 | 10.31 | 73,369 | +0.06(+0.59%) |
Mar 28, 2003 | 10.23 | 10.26 | 9.900 | 10.25 | 45,300 | +0.10(+0.99%) |
Mar 27, 2003 | 9.680 | 10.23 | 9.680 | 10.15 | 56,633 | +0.38(+3.89%) |
Mar 26, 2003 | 9.899 | 10.05 | 9.700 | 9.770 | 53,542 | -0.13(-1.31%) |
Mar 25, 2003 | 9.650 | 10.10 | 9.650 | 9.900 | 62,352 | +0.26(+2.70%) |
Mar 24, 2003 | 9.800 | 9.800 | 9.540 | 9.640 | 73,205 | -0.19(-1.93%) |
Mar 21, 2003 | 9.880 | 10.00 | 9.540 | 9.830 | 136,300 | -0.08(-0.81%) |
Mar 20, 2003 | 9.580 | 9.920 | 9.580 | 9.910 | 38,700 | +0.12(+1.23%) |
Mar 19, 2003 | 9.600 | 9.850 | 9.430 | 9.790 | 136,632 | +0.25(+2.62%) |
Mar 18, 2003 | 9.500 | 9.570 | 9.390 | 9.540 | 34,330 | -0.14(-1.45%) |
Mar 17, 2003 | 9.430 | 9.710 | 9.250 | 9.680 | 80,600 | +0.17(+1.79%) |
Mar 14, 2003 | 9.750 | 9.750 | 9.340 | 9.510 | 203,130 | -0.20(-2.06%) |
Mar 13, 2003 | 9.650 | 9.800 | 9.550 | 9.710 | 60,700 | -0.03(-0.31%) |
Mar 12, 2003 | 9.530 | 9.790 | 9.530 | 9.740 | 144,900 | +0.20(+2.10%) |
Mar 11, 2003 | 9.400 | 9.790 | 9.290 | 9.540 | 63,400 | +0.03(+0.32%) |
Mar 10, 2003 | 9.290 | 9.570 | 8.960 | 9.510 | 203,800 | +0.22(+2.37%) |
Mar 07, 2003 | 9.050 | 9.490 | 8.890 | 9.290 | 93,100 | +0.28(+3.11%) |
Mar 06, 2003 | 8.980 | 9.220 | 8.560 | 9.010 | 126,600 | +0.19(+2.14%) |
Mar 05, 2003 | 8.320 | 9.030 | 8.290 | 8.821 | 238,700 | +0.49(+5.89%) |
Mar 04, 2003 | 8.690 | 8.700 | 8.150 | 8.330 | 157,300 | -0.02(-0.24%) |