Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.21 | 11.40 | 11.18 | 11.29 | 376,307 | +0.19(+1.73%) |
May 29, 2003 | 11.22 | 11.38 | 10.79 | 11.10 | 482,897 | -0.18(-1.57%) |
May 28, 2003 | 11.46 | 11.47 | 11.26 | 11.28 | 257,451 | -0.14(-1.24%) |
May 27, 2003 | 11.17 | 11.46 | 11.11 | 11.42 | 705,523 | +0.18(+1.58%) |
May 23, 2003 | 10.71 | 11.28 | 10.71 | 11.24 | 389,419 | +0.53(+4.97%) |
May 22, 2003 | 10.57 | 10.72 | 10.50 | 10.71 | 491,074 | +0.05(+0.47%) |
May 21, 2003 | 10.45 | 10.67 | 10.36 | 10.66 | 411,414 | +0.18(+1.69%) |
May 20, 2003 | 10.36 | 10.55 | 10.36 | 10.48 | 416,772 | +0.13(+1.23%) |
May 19, 2003 | 10.50 | 10.58 | 10.36 | 10.36 | 477,398 | -0.14(-1.35%) |
May 16, 2003 | 10.41 | 10.64 | 10.41 | 10.50 | 685,079 | +0.03(+0.27%) |
May 15, 2003 | 10.18 | 10.55 | 10.14 | 10.47 | 1,168,682 | +0.45(+4.46%) |
May 14, 2003 | 9.845 | 10.03 | 9.845 | 10.02 | 205,989 | +0.12(+1.22%) |
May 13, 2003 | 9.930 | 9.937 | 9.816 | 9.901 | 205,002 | -0.07(-0.71%) |
May 12, 2003 | 9.972 | 10.00 | 9.937 | 9.972 | 135,352 | +0.06(+0.57%) |
May 09, 2003 | 9.823 | 9.915 | 9.646 | 9.915 | 171,728 | +0.08(+0.79%) |
May 08, 2003 | 9.937 | 9.937 | 9.795 | 9.837 | 184,699 | -0.10(-1.00%) |
May 07, 2003 | 9.951 | 10.00 | 9.901 | 9.937 | 164,678 | +0.00(+0.00%) |
May 06, 2003 | 9.930 | 10.04 | 9.894 | 9.937 | 382,088 | +0.03(+0.29%) |
May 05, 2003 | 9.823 | 9.965 | 9.823 | 9.908 | 223,331 | +0.04(+0.43%) |
May 02, 2003 | 9.859 | 9.958 | 9.774 | 9.866 | 486,422 | -0.03(-0.29%) |
May 01, 2003 | 9.944 | 9.958 | 9.610 | 9.894 | 483,461 | -0.08(-0.78%) |
Apr 30, 2003 | 9.901 | 10.05 | 9.880 | 9.972 | 380,396 | +0.11(+1.08%) |
Apr 29, 2003 | 9.930 | 9.930 | 9.859 | 9.866 | 244,198 | -0.06(-0.64%) |
Apr 28, 2003 | 9.618 | 10.15 | 9.610 | 9.930 | 502,636 | +0.31(+3.24%) |
Apr 25, 2003 | 9.837 | 9.866 | 9.575 | 9.618 | 292,981 | -0.23(-2.31%) |
Apr 24, 2003 | 9.717 | 9.859 | 9.717 | 9.845 | 264,077 | +0.08(+0.80%) |
Apr 23, 2003 | 9.540 | 9.767 | 9.540 | 9.767 | 377,999 | +0.23(+2.38%) |
Apr 22, 2003 | 9.376 | 9.703 | 9.369 | 9.540 | 400,276 | +0.06(+0.60%) |
Apr 21, 2003 | 9.206 | 9.532 | 9.199 | 9.483 | 284,521 | +0.26(+2.85%) |
Apr 17, 2003 | 9.135 | 9.249 | 9.107 | 9.220 | 624,453 | +0.07(+0.78%) |
Apr 16, 2003 | 9.220 | 9.327 | 9.114 | 9.149 | 324,140 | -0.07(-0.77%) |
Apr 15, 2003 | 9.185 | 9.220 | 9.079 | 9.220 | 401,827 | +0.04(+0.39%) |
Apr 14, 2003 | 8.915 | 9.220 | 8.915 | 9.185 | 193,299 | +0.20(+2.21%) |
Apr 11, 2003 | 9.071 | 9.079 | 8.930 | 8.986 | 273,947 | -0.08(-0.86%) |
Apr 10, 2003 | 9.043 | 9.149 | 8.979 | 9.064 | 390,124 | +0.02(+0.24%) |
Apr 09, 2003 | 9.071 | 9.192 | 8.965 | 9.043 | 375,038 | -0.10(-1.09%) |
Apr 08, 2003 | 9.043 | 9.178 | 9.043 | 9.142 | 365,310 | +0.06(+0.62%) |
Apr 07, 2003 | 9.192 | 9.284 | 9.071 | 9.086 | 616,416 | -0.04(-0.39%) |
Apr 04, 2003 | 9.114 | 9.157 | 9.057 | 9.121 | 414,939 | +0.01(+0.08%) |
Apr 03, 2003 | 9.220 | 9.220 | 8.937 | 9.114 | 938,160 | -0.09(-1.00%) |
Apr 02, 2003 | 8.937 | 9.313 | 8.937 | 9.206 | 769,393 | +0.31(+3.51%) |
Apr 01, 2003 | 8.618 | 8.901 | 8.618 | 8.894 | 506,866 | +0.30(+3.47%) |
Mar 31, 2003 | 8.688 | 8.774 | 8.540 | 8.596 | 1,053,773 | -0.12(-1.38%) |
Mar 28, 2003 | 8.511 | 8.901 | 8.447 | 8.717 | 1,015,846 | +0.11(+1.32%) |
Mar 27, 2003 | 8.476 | 8.653 | 8.476 | 8.603 | 537,320 | -0.01(-0.16%) |
Mar 26, 2003 | 8.752 | 8.781 | 8.603 | 8.618 | 430,307 | -0.13(-1.54%) |
Mar 25, 2003 | 8.752 | 8.930 | 8.703 | 8.752 | 503,482 | -0.07(-0.80%) |
Mar 24, 2003 | 8.830 | 8.922 | 8.795 | 8.823 | 219,242 | -0.15(-1.66%) |
Mar 21, 2003 | 8.922 | 9.086 | 8.915 | 8.972 | 481,487 | +0.11(+1.20%) |
Mar 20, 2003 | 8.674 | 8.866 | 8.582 | 8.866 | 365,028 | +0.12(+1.38%) |
Mar 19, 2003 | 8.795 | 8.795 | 8.660 | 8.745 | 269,435 | -0.05(-0.56%) |
Mar 18, 2003 | 8.795 | 8.830 | 8.696 | 8.795 | 278,459 | -0.02(-0.24%) |
Mar 17, 2003 | 8.476 | 8.844 | 8.476 | 8.816 | 473,450 | +0.30(+3.58%) |
Mar 14, 2003 | 8.618 | 8.632 | 8.469 | 8.511 | 551,137 | -0.05(-0.58%) |
Mar 13, 2003 | 8.618 | 8.688 | 8.490 | 8.561 | 1,464,060 | -0.07(-0.82%) |
Mar 12, 2003 | 8.511 | 8.660 | 8.497 | 8.632 | 404,787 | +0.09(+1.00%) |
Mar 11, 2003 | 8.653 | 8.745 | 8.547 | 8.547 | 335,701 | -0.06(-0.74%) |
Mar 10, 2003 | 8.625 | 8.674 | 8.575 | 8.610 | 417,759 | -0.04(-0.49%) |
Mar 07, 2003 | 8.618 | 8.852 | 8.554 | 8.653 | 426,359 | -0.06(-0.73%) |
Mar 06, 2003 | 8.618 | 8.724 | 8.589 | 8.717 | 385,753 | +0.04(+0.49%) |
Mar 05, 2003 | 8.547 | 8.674 | 8.518 | 8.674 | 491,356 | +0.06(+0.66%) |
Mar 04, 2003 | 8.681 | 8.745 | 8.540 | 8.618 | 587,090 | -0.07(-0.82%) |