Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.08 | 10.24 | 10.01 | 10.20 | 634,967 | +0.17(+1.67%) |
May 29, 2003 | 10.18 | 10.42 | 9.931 | 10.03 | 897,365 | -0.28(-2.74%) |
May 28, 2003 | 10.08 | 10.42 | 10.08 | 10.31 | 730,992 | +0.27(+2.74%) |
May 27, 2003 | 9.946 | 10.22 | 9.901 | 10.04 | 753,393 | +0.08(+0.77%) |
May 23, 2003 | 9.916 | 9.962 | 9.901 | 9.962 | 642,958 | +0.05(+0.46%) |
May 22, 2003 | 9.717 | 10.02 | 9.717 | 9.916 | 954,613 | +0.12(+1.25%) |
May 21, 2003 | 9.771 | 9.924 | 9.572 | 9.794 | 1,245,569 | +0.05(+0.47%) |
May 20, 2003 | 10.32 | 10.33 | 9.549 | 9.748 | 3,581,469 | -0.67(-6.45%) |
May 19, 2003 | 10.50 | 10.63 | 10.39 | 10.42 | 1,078,672 | -0.39(-3.60%) |
May 16, 2003 | 10.79 | 10.88 | 10.57 | 10.81 | 691,036 | -0.02(-0.14%) |
May 15, 2003 | 10.99 | 10.99 | 10.73 | 10.82 | 892,125 | +0.01(+0.07%) |
May 14, 2003 | 11.07 | 11.07 | 10.74 | 10.82 | 626,452 | -0.15(-1.32%) |
May 13, 2003 | 10.99 | 11.18 | 10.95 | 10.96 | 487,721 | -0.25(-2.25%) |
May 12, 2003 | 10.84 | 11.26 | 10.76 | 11.21 | 733,350 | +0.39(+3.60%) |
May 09, 2003 | 10.68 | 10.85 | 10.66 | 10.82 | 842,737 | +0.15(+1.43%) |
May 08, 2003 | 10.63 | 10.90 | 10.53 | 10.67 | 873,653 | -0.03(-0.28%) |
May 07, 2003 | 10.69 | 10.99 | 10.60 | 10.70 | 760,205 | -0.02(-0.14%) |
May 06, 2003 | 10.61 | 10.82 | 10.60 | 10.72 | 971,381 | +0.07(+0.65%) |
May 05, 2003 | 10.51 | 10.84 | 10.50 | 10.65 | 991,293 | +0.15(+1.38%) |
May 02, 2003 | 10.46 | 10.69 | 10.40 | 10.50 | 874,701 | -0.03(-0.29%) |
May 01, 2003 | 10.60 | 10.60 | 10.23 | 10.53 | 817,584 | -0.14(-1.29%) |
Apr 30, 2003 | 10.53 | 10.76 | 10.39 | 10.67 | 850,204 | +0.11(+1.01%) |
Apr 29, 2003 | 10.31 | 10.68 | 10.31 | 10.56 | 1,249,368 | +0.34(+3.28%) |
Apr 28, 2003 | 9.908 | 10.33 | 9.908 | 10.23 | 1,459,364 | +0.36(+3.63%) |
Apr 25, 2003 | 10.000 | 10.06 | 9.870 | 9.870 | 789,288 | -0.16(-1.60%) |
Apr 24, 2003 | 10.03 | 10.08 | 9.939 | 10.03 | 898,413 | -0.01(-0.08%) |
Apr 23, 2003 | 10.12 | 10.13 | 9.924 | 10.04 | 1,057,711 | -0.11(-1.05%) |
Apr 22, 2003 | 9.916 | 10.20 | 9.840 | 10.14 | 736,756 | +0.24(+2.47%) |
Apr 21, 2003 | 9.847 | 9.962 | 9.840 | 9.901 | 492,437 | -0.02(-0.15%) |
Apr 17, 2003 | 9.809 | 9.939 | 9.809 | 9.916 | 674,792 | +0.11(+1.09%) |
Apr 16, 2003 | 9.946 | 9.954 | 9.778 | 9.809 | 782,607 | -0.08(-0.85%) |
Apr 15, 2003 | 9.924 | 10.000 | 9.832 | 9.893 | 659,989 | -0.03(-0.31%) |
Apr 14, 2003 | 9.824 | 10.02 | 9.824 | 9.924 | 678,984 | +0.10(+1.01%) |
Apr 11, 2003 | 9.985 | 10.11 | 9.763 | 9.824 | 724,704 | -0.08(-0.85%) |
Apr 10, 2003 | 9.794 | 9.969 | 9.725 | 9.908 | 514,052 | +0.11(+1.17%) |
Apr 09, 2003 | 9.924 | 9.924 | 9.786 | 9.794 | 928,019 | -0.11(-1.16%) |
Apr 08, 2003 | 9.924 | 10.000 | 9.847 | 9.908 | 593,440 | +0.04(+0.39%) |
Apr 07, 2003 | 10.000 | 10.16 | 9.840 | 9.870 | 543,004 | -0.01(-0.08%) |
Apr 04, 2003 | 10.04 | 10.08 | 9.740 | 9.878 | 577,588 | -0.08(-0.84%) |
Apr 03, 2003 | 10.02 | 10.11 | 9.885 | 9.962 | 465,319 | +0.01(+0.08%) |
Apr 02, 2003 | 10.09 | 10.23 | 9.924 | 9.954 | 715,403 | +0.08(+0.77%) |
Apr 01, 2003 | 9.862 | 9.962 | 9.809 | 9.878 | 1,886,563 | +0.02(+0.15%) |
Mar 31, 2003 | 9.924 | 10.11 | 9.656 | 9.862 | 1,118,366 | -0.06(-0.62%) |
Mar 28, 2003 | 9.946 | 9.962 | 9.824 | 9.924 | 788,240 | -0.02(-0.23%) |
Mar 27, 2003 | 9.824 | 9.985 | 9.771 | 9.946 | 645,185 | +0.02(+0.15%) |
Mar 26, 2003 | 9.847 | 10.04 | 9.778 | 9.931 | 1,073,563 | +0.06(+0.62%) |
Mar 25, 2003 | 9.862 | 10.000 | 9.771 | 9.870 | 1,020,245 | +0.04(+0.39%) |
Mar 24, 2003 | 10.53 | 10.60 | 9.817 | 9.832 | 884,789 | -0.89(-8.33%) |
Mar 21, 2003 | 10.29 | 10.72 | 10.03 | 10.72 | 1,226,049 | +0.51(+5.01%) |
Mar 20, 2003 | 10.27 | 10.27 | 9.992 | 10.21 | 974,263 | -0.05(-0.45%) |
Mar 19, 2003 | 10.38 | 10.56 | 10.08 | 10.26 | 474,228 | -0.09(-0.88%) |
Mar 18, 2003 | 10.22 | 10.48 | 10.20 | 10.35 | 572,217 | +0.21(+2.03%) |
Mar 17, 2003 | 9.840 | 10.40 | 9.794 | 10.14 | 814,309 | +0.28(+2.86%) |
Mar 14, 2003 | 9.786 | 10.01 | 9.649 | 9.862 | 628,417 | +0.11(+1.17%) |
Mar 13, 2003 | 9.595 | 9.801 | 9.588 | 9.748 | 922,386 | +0.21(+2.24%) |
Mar 12, 2003 | 9.611 | 9.626 | 9.420 | 9.534 | 1,989,530 | -0.10(-1.03%) |
Mar 11, 2003 | 9.679 | 9.954 | 9.565 | 9.633 | 1,444,037 | -0.02(-0.24%) |
Mar 10, 2003 | 9.565 | 9.733 | 9.404 | 9.656 | 1,509,407 | +0.11(+1.20%) |
Mar 07, 2003 | 10.31 | 10.31 | 9.443 | 9.542 | 2,551,268 | -0.76(-7.41%) |
Mar 06, 2003 | 10.15 | 10.66 | 10.11 | 10.31 | 1,470,630 | +0.08(+0.75%) |
Mar 05, 2003 | 10.32 | 10.38 | 10.08 | 10.23 | 912,692 | -0.11(-1.11%) |
Mar 04, 2003 | 10.58 | 10.66 | 10.32 | 10.34 | 972,429 | -0.23(-2.17%) |