Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.97 | 11.13 | 10.89 | 11.09 | 861,700 | +0.23(+2.16%) |
May 29, 2003 | 11.32 | 11.34 | 10.79 | 10.86 | 1,210,400 | -0.47(-4.19%) |
May 28, 2003 | 11.18 | 11.33 | 11.18 | 11.33 | 1,374,700 | +0.26(+2.30%) |
May 27, 2003 | 11.02 | 11.21 | 10.91 | 11.07 | 456,200 | +0.04(+0.41%) |
May 23, 2003 | 10.78 | 11.11 | 10.78 | 11.03 | 654,300 | +0.27(+2.51%) |
May 22, 2003 | 10.53 | 10.86 | 10.51 | 10.76 | 672,800 | +0.18(+1.70%) |
May 21, 2003 | 10.47 | 10.77 | 10.37 | 10.58 | 346,900 | +0.12(+1.20%) |
May 20, 2003 | 10.43 | 10.54 | 10.42 | 10.46 | 376,100 | +0.03(+0.29%) |
May 19, 2003 | 10.67 | 10.67 | 10.42 | 10.43 | 319,300 | -0.26(-2.43%) |
May 16, 2003 | 10.57 | 10.72 | 10.50 | 10.69 | 402,700 | +0.08(+0.71%) |
May 15, 2003 | 10.70 | 10.78 | 10.53 | 10.61 | 539,400 | -0.05(-0.47%) |
May 14, 2003 | 10.53 | 10.78 | 10.53 | 10.66 | 377,200 | -0.02(-0.14%) |
May 13, 2003 | 10.59 | 10.85 | 10.59 | 10.68 | 521,400 | +0.10(+0.95%) |
May 12, 2003 | 10.47 | 10.65 | 10.43 | 10.57 | 482,500 | +0.02(+0.24%) |
May 09, 2003 | 10.37 | 10.56 | 10.35 | 10.55 | 485,900 | +0.17(+1.64%) |
May 08, 2003 | 10.68 | 10.68 | 10.33 | 10.38 | 774,000 | -0.40(-3.71%) |
May 07, 2003 | 11.20 | 11.20 | 10.70 | 10.78 | 1,024,400 | -0.60(-5.23%) |
May 06, 2003 | 11.25 | 11.49 | 11.22 | 11.38 | 451,300 | +0.09(+0.75%) |
May 05, 2003 | 11.10 | 11.40 | 11.10 | 11.29 | 428,500 | +0.21(+1.90%) |
May 02, 2003 | 11.27 | 11.28 | 11.00 | 11.08 | 716,000 | -0.19(-1.69%) |
May 01, 2003 | 11.55 | 11.55 | 11.24 | 11.27 | 451,400 | -0.16(-1.36%) |
Apr 30, 2003 | 11.31 | 11.48 | 11.29 | 11.43 | 585,300 | +0.12(+1.06%) |
Apr 29, 2003 | 10.97 | 11.38 | 10.97 | 11.30 | 833,100 | +0.34(+3.10%) |
Apr 28, 2003 | 10.71 | 10.99 | 10.71 | 10.96 | 730,300 | +0.27(+2.48%) |
Apr 25, 2003 | 10.52 | 10.82 | 10.52 | 10.70 | 1,163,600 | +0.19(+1.81%) |
Apr 24, 2003 | 10.22 | 10.54 | 10.18 | 10.51 | 737,200 | +0.26(+2.54%) |
Apr 23, 2003 | 10.10 | 10.35 | 10.10 | 10.25 | 530,100 | +0.19(+1.84%) |
Apr 22, 2003 | 10.10 | 10.12 | 9.985 | 10.06 | 796,700 | -0.07(-0.64%) |
Apr 21, 2003 | 10.22 | 10.27 | 10.05 | 10.13 | 349,400 | -0.13(-1.32%) |
Apr 17, 2003 | 10.00 | 10.29 | 9.995 | 10.27 | 509,700 | +0.27(+2.65%) |
Apr 16, 2003 | 9.850 | 10.20 | 9.825 | 10.00 | 1,630,000 | +0.22(+2.25%) |
Apr 15, 2003 | 9.425 | 9.855 | 9.425 | 9.780 | 2,006,900 | +0.40(+4.32%) |
Apr 14, 2003 | 9.215 | 9.375 | 9.155 | 9.375 | 387,200 | +0.16(+1.74%) |
Apr 11, 2003 | 9.275 | 9.400 | 9.150 | 9.215 | 588,000 | -0.03(-0.27%) |
Apr 10, 2003 | 9.250 | 9.295 | 9.125 | 9.240 | 994,400 | -0.02(-0.22%) |
Apr 09, 2003 | 9.350 | 9.425 | 9.200 | 9.260 | 289,100 | -0.06(-0.70%) |
Apr 08, 2003 | 9.475 | 9.490 | 9.300 | 9.325 | 462,100 | -0.18(-1.84%) |
Apr 07, 2003 | 9.275 | 9.590 | 9.275 | 9.500 | 1,422,400 | +0.35(+3.77%) |
Apr 04, 2003 | 9.000 | 9.165 | 9.000 | 9.155 | 1,131,900 | +0.15(+1.72%) |
Apr 03, 2003 | 8.995 | 9.050 | 8.975 | 9.000 | 454,400 | +0.01(+0.06%) |
Apr 02, 2003 | 9.000 | 9.075 | 8.995 | 8.995 | 967,900 | +0.09(+1.07%) |
Apr 01, 2003 | 8.725 | 8.900 | 8.720 | 8.900 | 383,400 | +0.18(+2.06%) |
Mar 31, 2003 | 8.900 | 8.900 | 8.700 | 8.720 | 310,900 | -0.23(-2.57%) |
Mar 28, 2003 | 8.925 | 8.970 | 8.890 | 8.950 | 198,300 | +0.01(+0.17%) |
Mar 27, 2003 | 8.850 | 9.000 | 8.825 | 8.935 | 360,900 | -0.00(-0.06%) |
Mar 26, 2003 | 8.910 | 9.005 | 8.840 | 8.940 | 278,000 | -0.04(-0.50%) |
Mar 25, 2003 | 8.860 | 9.040 | 8.800 | 8.985 | 532,000 | +0.12(+1.41%) |
Mar 24, 2003 | 9.010 | 9.010 | 8.835 | 8.860 | 334,500 | -0.21(-2.37%) |
Mar 21, 2003 | 9.040 | 9.175 | 8.970 | 9.075 | 944,300 | +0.02(+0.28%) |
Mar 20, 2003 | 9.000 | 9.065 | 8.925 | 9.050 | 667,100 | +0.05(+0.56%) |
Mar 19, 2003 | 8.985 | 9.025 | 8.840 | 9.000 | 906,700 | +0.12(+1.41%) |
Mar 18, 2003 | 9.025 | 9.050 | 8.850 | 8.875 | 884,200 | +0.03(+0.28%) |
Mar 17, 2003 | 8.600 | 8.850 | 8.465 | 8.850 | 597,800 | +0.25(+2.91%) |
Mar 14, 2003 | 8.500 | 8.625 | 8.490 | 8.600 | 260,900 | +0.12(+1.42%) |
Mar 13, 2003 | 8.285 | 8.525 | 8.280 | 8.480 | 374,500 | +0.26(+3.10%) |
Mar 12, 2003 | 8.250 | 8.325 | 8.155 | 8.225 | 558,600 | -0.10(-1.20%) |
Mar 11, 2003 | 8.375 | 8.485 | 8.280 | 8.325 | 430,000 | -0.08(-0.95%) |
Mar 10, 2003 | 8.425 | 8.450 | 8.350 | 8.405 | 332,200 | -0.07(-0.83%) |
Mar 07, 2003 | 8.520 | 8.575 | 8.445 | 8.475 | 381,600 | -0.11(-1.28%) |
Mar 06, 2003 | 8.610 | 8.690 | 8.540 | 8.585 | 183,900 | -0.09(-1.09%) |
Mar 05, 2003 | 8.835 | 8.835 | 8.640 | 8.680 | 180,800 | -0.12(-1.31%) |
Mar 04, 2003 | 8.955 | 8.955 | 8.750 | 8.795 | 436,900 | -0.12(-1.40%) |