Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.85 | 10.88 | 10.75 | 10.88 | 5,700 | -0.04(-0.37%) |
May 29, 2003 | 10.90 | 10.99 | 10.90 | 10.92 | 6,600 | -0.02(-0.18%) |
May 28, 2003 | 10.90 | 10.94 | 10.90 | 10.94 | 4,900 | +0.04(+0.37%) |
May 27, 2003 | 10.80 | 10.90 | 10.80 | 10.90 | 3,600 | +0.10(+0.93%) |
May 23, 2003 | 10.80 | 10.81 | 10.73 | 10.80 | 6,800 | +0.10(+0.93%) |
May 22, 2003 | 10.75 | 10.75 | 10.70 | 10.70 | 1,000 | -0.05(-0.47%) |
May 21, 2003 | 10.80 | 10.83 | 10.75 | 10.75 | 3,600 | -0.10(-0.92%) |
May 20, 2003 | 10.79 | 10.85 | 10.60 | 10.85 | 9,000 | +0.00(+0.00%) |
May 19, 2003 | 10.84 | 10.85 | 10.72 | 10.85 | 9,300 | -0.02(-0.18%) |
May 16, 2003 | 10.87 | 10.87 | 10.87 | 10.87 | 400 | +0.00(+0.00%) |
May 15, 2003 | 10.83 | 10.87 | 10.83 | 10.87 | 4,000 | +0.02(+0.18%) |
May 14, 2003 | 10.85 | 10.85 | 10.85 | 10.85 | 3,600 | -0.02(-0.18%) |
May 13, 2003 | 10.85 | 10.90 | 10.85 | 10.87 | 1,200 | +0.02(+0.18%) |
May 12, 2003 | 10.93 | 10.98 | 10.85 | 10.85 | 11,300 | -0.10(-0.91%) |
May 09, 2003 | 10.83 | 10.96 | 10.83 | 10.95 | 8,700 | +0.12(+1.11%) |
May 08, 2003 | 10.83 | 10.83 | 10.83 | 10.83 | 1,300 | -0.02(-0.18%) |
May 07, 2003 | 10.88 | 10.95 | 10.85 | 10.85 | 3,200 | -0.03(-0.28%) |
May 06, 2003 | 10.85 | 10.88 | 10.76 | 10.88 | 10,000 | +0.29(+2.74%) |
May 05, 2003 | 10.30 | 10.60 | 10.30 | 10.59 | 10,900 | +0.28(+2.72%) |
May 02, 2003 | 10.26 | 10.31 | 10.21 | 10.31 | 5,100 | +0.05(+0.49%) |
May 01, 2003 | 10.14 | 10.30 | 10.14 | 10.26 | 8,900 | +0.14(+1.38%) |
Apr 30, 2003 | 10.12 | 10.12 | 10.12 | 10.12 | 1,200 | +0.02(+0.20%) |
Apr 29, 2003 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) |
Apr 28, 2003 | 9.880 | 10.10 | 9.880 | 10.10 | 7,400 | +0.23(+2.33%) |
Apr 25, 2003 | 9.900 | 9.910 | 9.870 | 9.870 | 4,300 | -0.13(-1.30%) |
Apr 24, 2003 | 9.900 | 10.00 | 9.900 | 10.00 | 6,600 | +0.00(+0.00%) |
Apr 23, 2003 | 9.900 | 10.05 | 9.900 | 10.00 | 4,300 | +0.14(+1.42%) |
Apr 22, 2003 | 9.800 | 9.950 | 9.730 | 9.860 | 9,400 | +0.02(+0.20%) |
Apr 21, 2003 | 9.700 | 9.840 | 9.700 | 9.840 | 1,600 | +0.17(+1.76%) |
Apr 17, 2003 | 9.620 | 9.700 | 9.620 | 9.670 | 7,500 | +0.05(+0.52%) |
Apr 16, 2003 | 9.550 | 9.620 | 9.550 | 9.620 | 5,300 | +0.00(+0.00%) |
Apr 15, 2003 | 9.550 | 9.620 | 9.550 | 9.620 | 3,400 | +0.10(+1.05%) |
Apr 14, 2003 | 9.520 | 9.570 | 9.510 | 9.520 | 10,700 | +0.10(+1.06%) |
Apr 11, 2003 | 9.410 | 9.420 | 9.400 | 9.420 | 5,500 | -0.08(-0.84%) |
Apr 10, 2003 | 9.500 | 9.500 | 9.500 | 9.500 | 200 | +0.00(+0.00%) |
Apr 09, 2003 | 9.490 | 9.550 | 9.490 | 9.500 | 4,300 | -0.05(-0.52%) |
Apr 08, 2003 | 9.590 | 9.620 | 9.550 | 9.550 | 3,500 | +0.00(+0.00%) |
Apr 07, 2003 | 9.600 | 9.750 | 9.550 | 9.550 | 11,000 | +0.00(+0.00%) |
Apr 04, 2003 | 9.500 | 9.550 | 9.500 | 9.550 | 3,500 | +0.00(+0.00%) |
Apr 03, 2003 | 9.580 | 9.580 | 9.550 | 9.550 | 2,700 | +0.00(+0.00%) |
Apr 02, 2003 | 9.600 | 9.600 | 9.550 | 9.550 | 22,100 | +0.15(+1.60%) |
Apr 01, 2003 | 9.360 | 9.400 | 9.330 | 9.400 | 38,400 | +0.10(+1.08%) |
Mar 31, 2003 | 9.400 | 9.450 | 9.270 | 9.300 | 7,600 | -0.15(-1.59%) |
Mar 28, 2003 | 9.400 | 9.450 | 9.000 | 9.450 | 17,200 | -0.05(-0.53%) |
Mar 27, 2003 | 9.580 | 9.580 | 9.350 | 9.500 | 12,200 | -0.08(-0.84%) |
Mar 26, 2003 | 9.600 | 9.600 | 9.550 | 9.580 | 1,700 | -0.02(-0.21%) |
Mar 25, 2003 | 9.520 | 9.600 | 9.520 | 9.600 | 1,900 | +0.07(+0.73%) |
Mar 24, 2003 | 9.550 | 9.550 | 9.530 | 9.530 | 3,800 | -0.12(-1.24%) |
Mar 21, 2003 | 9.530 | 9.650 | 9.530 | 9.650 | 11,600 | +0.12(+1.26%) |
Mar 20, 2003 | 9.460 | 9.540 | 9.460 | 9.530 | 3,000 | +0.07(+0.74%) |
Mar 19, 2003 | 9.500 | 9.500 | 9.450 | 9.460 | 4,400 | +0.06(+0.64%) |
Mar 18, 2003 | 9.400 | 9.410 | 9.400 | 9.400 | 2,400 | +0.00(+0.00%) |
Mar 17, 2003 | 9.300 | 9.450 | 9.290 | 9.400 | 3,700 | +0.05(+0.53%) |
Mar 14, 2003 | 9.450 | 9.500 | 9.350 | 9.350 | 7,600 | +0.00(+0.00%) |
Mar 13, 2003 | 9.000 | 9.350 | 9.000 | 9.350 | 7,500 | +0.35(+3.89%) |
Mar 12, 2003 | 9.000 | 9.010 | 9.000 | 9.000 | 2,400 | -0.07(-0.77%) |
Mar 11, 2003 | 9.000 | 9.070 | 9.000 | 9.070 | 2,900 | +0.04(+0.44%) |
Mar 10, 2003 | 9.010 | 9.040 | 9.010 | 9.030 | 4,600 | +0.05(+0.56%) |
Mar 07, 2003 | 8.990 | 8.990 | 8.970 | 8.980 | 3,400 | +0.00(+0.00%) |
Mar 06, 2003 | 8.960 | 9.000 | 8.950 | 8.980 | 3,400 | -0.01(-0.11%) |
Mar 05, 2003 | 9.000 | 9.000 | 8.990 | 8.990 | 2,600 | +0.05(+0.56%) |
Mar 04, 2003 | 8.940 | 8.940 | 8.940 | 8.940 | 11,500 | +0.02(+0.22%) |