Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.44 | 11.44 | 10.74 | 11.24 | 372,700 | -0.11(-0.97%) |
May 29, 2003 | 11.30 | 11.40 | 11.20 | 11.35 | 204,600 | +0.06(+0.53%) |
May 28, 2003 | 11.30 | 11.30 | 11.15 | 11.29 | 218,300 | +0.06(+0.53%) |
May 27, 2003 | 11.10 | 11.30 | 11.04 | 11.23 | 247,700 | -0.02(-0.18%) |
May 23, 2003 | 11.20 | 11.28 | 10.99 | 11.25 | 432,500 | +0.25(+2.27%) |
May 22, 2003 | 10.86 | 11.20 | 10.75 | 11.00 | 220,900 | +0.20(+1.85%) |
May 21, 2003 | 10.45 | 11.00 | 10.42 | 10.80 | 326,700 | +0.40(+3.85%) |
May 20, 2003 | 10.90 | 10.90 | 10.02 | 10.40 | 128,800 | -0.48(-4.41%) |
May 19, 2003 | 11.00 | 11.03 | 10.86 | 10.88 | 67,800 | -0.11(-1.00%) |
May 16, 2003 | 11.00 | 11.00 | 10.94 | 10.99 | 43,500 | +0.01(+0.09%) |
May 15, 2003 | 10.80 | 11.00 | 10.80 | 10.98 | 249,900 | +0.18(+1.67%) |
May 14, 2003 | 10.88 | 10.95 | 10.75 | 10.80 | 225,600 | -0.04(-0.37%) |
May 13, 2003 | 10.68 | 10.87 | 10.50 | 10.84 | 276,900 | +0.39(+3.73%) |
May 12, 2003 | 10.59 | 10.72 | 10.42 | 10.45 | 165,500 | -0.03(-0.29%) |
May 09, 2003 | 10.50 | 10.69 | 10.30 | 10.48 | 218,376 | +0.02(+0.19%) |
May 08, 2003 | 10.15 | 10.60 | 10.02 | 10.46 | 382,700 | +0.32(+3.16%) |
May 07, 2003 | 10.14 | 10.15 | 9.960 | 10.14 | 226,300 | +0.00(+0.00%) |
May 06, 2003 | 10.16 | 10.17 | 10.00 | 10.14 | 195,400 | +0.07(+0.70%) |
May 05, 2003 | 10.10 | 10.24 | 9.950 | 10.07 | 191,600 | +0.05(+0.50%) |
May 02, 2003 | 10.25 | 10.25 | 9.900 | 10.02 | 190,600 | -0.05(-0.50%) |
May 01, 2003 | 9.950 | 10.24 | 9.800 | 10.07 | 575,600 | +0.07(+0.70%) |
Apr 30, 2003 | 9.900 | 10.05 | 9.560 | 10.00 | 175,000 | +0.28(+2.88%) |
Apr 29, 2003 | 9.450 | 9.980 | 9.290 | 9.720 | 163,600 | +0.39(+4.18%) |
Apr 28, 2003 | 9.200 | 9.380 | 9.200 | 9.330 | 72,600 | +0.12(+1.30%) |
Apr 25, 2003 | 9.400 | 9.400 | 9.200 | 9.210 | 187,800 | -0.14(-1.50%) |
Apr 24, 2003 | 9.530 | 9.530 | 9.300 | 9.350 | 91,900 | -0.07(-0.74%) |
Apr 23, 2003 | 9.300 | 9.500 | 9.290 | 9.420 | 151,800 | +0.04(+0.43%) |
Apr 22, 2003 | 9.310 | 9.550 | 9.200 | 9.380 | 185,200 | +0.08(+0.85%) |
Apr 21, 2003 | 9.350 | 9.500 | 9.250 | 9.301 | 100,700 | -0.02(-0.20%) |
Apr 17, 2003 | 9.340 | 9.370 | 9.300 | 9.320 | 57,800 | -0.05(-0.53%) |
Apr 16, 2003 | 9.500 | 9.500 | 9.340 | 9.370 | 63,100 | -0.10(-1.06%) |
Apr 15, 2003 | 9.500 | 9.550 | 9.450 | 9.470 | 220,500 | -0.01(-0.11%) |
Apr 14, 2003 | 9.400 | 9.500 | 9.400 | 9.480 | 148,900 | +0.06(+0.64%) |
Apr 11, 2003 | 9.280 | 9.480 | 9.280 | 9.420 | 151,600 | -0.07(-0.74%) |
Apr 10, 2003 | 9.350 | 9.490 | 9.210 | 9.490 | 112,400 | +0.09(+0.96%) |
Apr 09, 2003 | 9.280 | 9.430 | 9.280 | 9.400 | 120,600 | +0.12(+1.29%) |
Apr 08, 2003 | 9.400 | 9.500 | 9.200 | 9.280 | 166,000 | -0.12(-1.28%) |
Apr 07, 2003 | 9.100 | 9.560 | 9.100 | 9.400 | 311,900 | +0.30(+3.30%) |
Apr 04, 2003 | 9.050 | 9.200 | 8.920 | 9.100 | 48,200 | -0.01(-0.11%) |
Apr 03, 2003 | 9.000 | 9.200 | 9.000 | 9.110 | 114,200 | +0.14(+1.56%) |
Apr 02, 2003 | 8.690 | 9.000 | 8.690 | 8.970 | 119,600 | +0.14(+1.59%) |
Apr 01, 2003 | 8.750 | 9.000 | 8.750 | 8.830 | 109,300 | -0.16(-1.78%) |
Mar 31, 2003 | 8.790 | 9.000 | 8.790 | 8.990 | 178,200 | +0.14(+1.58%) |
Mar 28, 2003 | 8.750 | 8.850 | 8.750 | 8.850 | 172,400 | -0.08(-0.90%) |
Mar 27, 2003 | 8.400 | 8.930 | 8.400 | 8.930 | 115,500 | +0.65(+7.85%) |
Mar 26, 2003 | 8.850 | 8.850 | 8.220 | 8.280 | 83,300 | -0.38(-4.39%) |
Mar 25, 2003 | 8.690 | 8.850 | 8.560 | 8.660 | 68,500 | +0.01(+0.12%) |
Mar 24, 2003 | 8.750 | 8.850 | 8.600 | 8.650 | 48,300 | -0.20(-2.26%) |
Mar 21, 2003 | 8.990 | 9.000 | 8.750 | 8.850 | 48,900 | -0.13(-1.45%) |
Mar 20, 2003 | 8.980 | 9.000 | 8.851 | 8.980 | 37,600 | -0.02(-0.22%) |
Mar 19, 2003 | 9.000 | 9.000 | 8.960 | 9.000 | 51,700 | +0.04(+0.45%) |
Mar 18, 2003 | 9.000 | 9.000 | 8.700 | 8.960 | 55,305 | +0.16(+1.82%) |
Mar 17, 2003 | 8.960 | 8.970 | 8.470 | 8.800 | 66,289 | -0.16(-1.79%) |
Mar 14, 2003 | 8.650 | 9.000 | 8.650 | 8.960 | 49,900 | +0.31(+3.58%) |
Mar 13, 2003 | 8.680 | 8.840 | 8.510 | 8.650 | 78,300 | -0.03(-0.35%) |
Mar 12, 2003 | 8.770 | 8.810 | 8.510 | 8.680 | 10,900 | +0.03(+0.35%) |
Mar 11, 2003 | 8.500 | 8.870 | 8.490 | 8.650 | 29,800 | +0.29(+3.47%) |
Mar 10, 2003 | 8.850 | 8.850 | 8.250 | 8.360 | 50,200 | -0.24(-2.79%) |
Mar 07, 2003 | 8.430 | 8.880 | 8.390 | 8.600 | 84,600 | +0.11(+1.30%) |
Mar 06, 2003 | 8.700 | 8.750 | 8.070 | 8.490 | 169,100 | -0.11(-1.28%) |
Mar 05, 2003 | 8.910 | 8.910 | 8.590 | 8.600 | 40,700 | -0.25(-2.82%) |
Mar 04, 2003 | 8.900 | 8.950 | 8.850 | 8.850 | 69,900 | +0.07(+0.80%) |