Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.000 | 9.025 | 8.980 | 9.025 | 557,600 | +0.08(+0.84%) |
May 29, 2003 | 8.960 | 9.025 | 8.940 | 8.950 | 224,800 | +0.05(+0.56%) |
May 28, 2003 | 8.970 | 8.990 | 8.875 | 8.900 | 251,800 | -0.07(-0.78%) |
May 27, 2003 | 8.990 | 9.075 | 8.955 | 8.970 | 271,000 | +0.01(+0.06%) |
May 23, 2003 | 9.085 | 9.085 | 8.825 | 8.965 | 273,600 | -0.11(-1.21%) |
May 22, 2003 | 9.100 | 9.125 | 9.025 | 9.075 | 261,800 | -0.03(-0.27%) |
May 21, 2003 | 9.175 | 9.175 | 9.050 | 9.100 | 301,000 | -0.05(-0.55%) |
May 20, 2003 | 9.390 | 9.390 | 9.140 | 9.150 | 355,600 | -0.21(-2.30%) |
May 19, 2003 | 9.475 | 9.475 | 8.985 | 9.365 | 172,600 | -0.11(-1.16%) |
May 16, 2003 | 9.425 | 9.610 | 9.410 | 9.475 | 962,000 | -0.03(-0.26%) |
May 15, 2003 | 9.465 | 9.520 | 9.450 | 9.500 | 371,400 | +0.04(+0.37%) |
May 14, 2003 | 9.500 | 9.520 | 9.465 | 9.465 | 327,800 | +0.08(+0.91%) |
May 13, 2003 | 9.500 | 9.500 | 9.375 | 9.380 | 332,200 | -0.12(-1.26%) |
May 12, 2003 | 9.400 | 9.550 | 9.400 | 9.500 | 431,000 | +0.15(+1.60%) |
May 09, 2003 | 9.225 | 9.515 | 9.200 | 9.350 | 565,800 | +0.20(+2.19%) |
May 08, 2003 | 8.970 | 9.210 | 8.950 | 9.150 | 805,600 | +0.18(+2.01%) |
May 07, 2003 | 8.830 | 8.975 | 8.730 | 8.970 | 1,012,800 | +0.15(+1.64%) |
May 06, 2003 | 8.840 | 8.945 | 8.795 | 8.825 | 375,400 | +0.01(+0.11%) |
May 05, 2003 | 8.900 | 8.900 | 8.815 | 8.815 | 449,600 | -0.01(-0.11%) |
May 02, 2003 | 8.740 | 8.850 | 8.740 | 8.825 | 311,400 | +0.08(+0.97%) |
May 01, 2003 | 8.850 | 8.860 | 8.690 | 8.740 | 433,400 | -0.12(-1.41%) |
Apr 30, 2003 | 8.850 | 8.960 | 8.710 | 8.865 | 699,000 | -0.10(-1.06%) |
Apr 29, 2003 | 9.090 | 9.095 | 8.750 | 8.960 | 1,561,200 | -0.15(-1.70%) |
Apr 28, 2003 | 9.525 | 9.525 | 8.900 | 9.115 | 573,400 | -0.37(-3.85%) |
Apr 25, 2003 | 9.445 | 9.575 | 9.150 | 9.480 | 1,314,800 | +0.03(+0.32%) |
Apr 24, 2003 | 10.62 | 10.62 | 9.190 | 9.450 | 1,745,000 | -2.04(-17.75%) |
Apr 23, 2003 | 11.32 | 11.56 | 11.28 | 11.49 | 287,000 | +0.20(+1.73%) |
Apr 22, 2003 | 11.03 | 11.35 | 10.96 | 11.29 | 153,800 | +0.29(+2.68%) |
Apr 21, 2003 | 11.19 | 11.19 | 10.62 | 11.00 | 319,600 | -0.19(-1.65%) |
Apr 17, 2003 | 11.25 | 11.27 | 11.18 | 11.19 | 41,400 | -0.01(-0.09%) |
Apr 16, 2003 | 11.47 | 11.47 | 11.05 | 11.20 | 66,000 | -0.26(-2.27%) |
Apr 15, 2003 | 11.43 | 11.46 | 11.10 | 11.46 | 62,400 | +0.01(+0.09%) |
Apr 14, 2003 | 11.30 | 11.45 | 10.85 | 11.45 | 222,800 | +0.16(+1.37%) |
Apr 11, 2003 | 11.65 | 11.72 | 11.24 | 11.29 | 96,000 | -0.30(-2.55%) |
Apr 10, 2003 | 11.46 | 11.62 | 11.20 | 11.59 | 95,000 | +0.15(+1.31%) |
Apr 09, 2003 | 11.50 | 11.84 | 11.43 | 11.44 | 117,200 | -0.06(-0.57%) |
Apr 08, 2003 | 11.43 | 11.72 | 11.40 | 11.50 | 76,000 | +0.11(+0.92%) |
Apr 07, 2003 | 11.62 | 11.80 | 11.39 | 11.39 | 103,400 | -0.11(-0.96%) |
Apr 04, 2003 | 11.69 | 11.88 | 11.20 | 11.51 | 136,400 | -0.21(-1.75%) |
Apr 03, 2003 | 11.68 | 11.79 | 11.65 | 11.71 | 120,400 | +0.07(+0.60%) |
Apr 02, 2003 | 11.53 | 11.81 | 11.53 | 11.64 | 202,800 | +0.30(+2.65%) |
Apr 01, 2003 | 10.96 | 11.38 | 10.89 | 11.34 | 203,000 | +0.41(+3.80%) |
Mar 31, 2003 | 11.22 | 11.22 | 10.69 | 10.93 | 246,800 | -0.30(-2.67%) |
Mar 28, 2003 | 11.10 | 11.41 | 11.07 | 11.22 | 138,200 | +0.12(+1.04%) |
Mar 27, 2003 | 11.04 | 11.15 | 10.90 | 11.11 | 122,200 | +0.04(+0.41%) |
Mar 26, 2003 | 11.43 | 11.54 | 11.04 | 11.06 | 142,000 | -0.26(-2.30%) |
Mar 25, 2003 | 11.07 | 11.43 | 11.07 | 11.32 | 192,600 | +0.32(+2.91%) |
Mar 24, 2003 | 11.03 | 11.22 | 10.88 | 11.01 | 133,800 | -0.04(-0.41%) |
Mar 21, 2003 | 10.72 | 11.06 | 10.61 | 11.05 | 208,600 | +0.45(+4.25%) |
Mar 20, 2003 | 10.65 | 10.78 | 10.53 | 10.60 | 155,800 | -0.10(-0.89%) |
Mar 19, 2003 | 10.88 | 10.88 | 10.64 | 10.70 | 106,200 | -0.05(-0.51%) |
Mar 18, 2003 | 10.88 | 10.92 | 10.55 | 10.75 | 288,600 | -0.14(-1.29%) |
Mar 17, 2003 | 10.21 | 11.17 | 10.21 | 10.89 | 285,800 | +0.66(+6.45%) |
Mar 14, 2003 | 10.09 | 10.31 | 10.03 | 10.23 | 117,800 | +0.14(+1.39%) |
Mar 13, 2003 | 9.920 | 10.20 | 9.835 | 10.09 | 301,400 | +0.18(+1.77%) |
Mar 12, 2003 | 10.24 | 10.24 | 9.725 | 9.915 | 193,000 | -0.34(-3.27%) |
Mar 11, 2003 | 10.21 | 10.43 | 10.13 | 10.25 | 180,400 | +0.02(+0.15%) |
Mar 10, 2003 | 10.40 | 10.43 | 10.15 | 10.23 | 127,400 | -0.20(-1.92%) |
Mar 07, 2003 | 10.40 | 10.45 | 10.23 | 10.44 | 76,600 | -0.01(-0.14%) |
Mar 06, 2003 | 10.38 | 10.57 | 10.26 | 10.45 | 112,200 | +0.00(+0.00%) |
Mar 05, 2003 | 10.45 | 10.60 | 10.35 | 10.45 | 112,200 | -0.04(-0.33%) |
Mar 04, 2003 | 10.46 | 10.75 | 10.45 | 10.48 | 147,800 | +0.04(+0.33%) |