Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.23 | 11.35 | 11.23 | 11.33 | 8,600 | +0.10(+0.89%) |
May 29, 2003 | 11.27 | 11.40 | 11.20 | 11.23 | 5,500 | -0.01(-0.09%) |
May 28, 2003 | 11.02 | 11.29 | 11.02 | 11.24 | 5,300 | +0.22(+2.00%) |
May 27, 2003 | 11.05 | 11.10 | 11.01 | 11.02 | 6,800 | +0.01(+0.09%) |
May 23, 2003 | 10.97 | 11.05 | 10.97 | 11.01 | 2,500 | +0.00(+0.00%) |
May 22, 2003 | 10.92 | 11.07 | 10.92 | 11.01 | 5,900 | +0.05(+0.46%) |
May 21, 2003 | 11.20 | 11.20 | 10.92 | 10.96 | 14,400 | -0.24(-2.14%) |
May 20, 2003 | 11.30 | 11.30 | 11.16 | 11.20 | 8,900 | -0.12(-1.06%) |
May 19, 2003 | 11.76 | 11.79 | 11.32 | 11.32 | 11,300 | -0.39(-3.33%) |
May 16, 2003 | 11.70 | 11.82 | 11.56 | 11.71 | 8,100 | -0.09(-0.76%) |
May 15, 2003 | 12.13 | 12.13 | 11.72 | 11.80 | 7,800 | -0.33(-2.72%) |
May 14, 2003 | 12.12 | 12.18 | 12.12 | 12.13 | 4,000 | +0.04(+0.33%) |
May 13, 2003 | 12.15 | 12.20 | 12.01 | 12.09 | 9,800 | -0.13(-1.06%) |
May 12, 2003 | 12.31 | 12.31 | 12.10 | 12.22 | 27,000 | -0.09(-0.73%) |
May 09, 2003 | 12.31 | 12.32 | 12.24 | 12.31 | 3,500 | -0.01(-0.08%) |
May 08, 2003 | 12.28 | 12.50 | 12.28 | 12.32 | 7,200 | +0.02(+0.16%) |
May 07, 2003 | 12.15 | 12.40 | 12.15 | 12.30 | 19,000 | +0.25(+2.07%) |
May 06, 2003 | 12.25 | 12.25 | 12.02 | 12.05 | 31,900 | -0.13(-1.07%) |
May 05, 2003 | 12.10 | 12.31 | 12.10 | 12.18 | 21,200 | +0.53(+4.55%) |
May 02, 2003 | 11.25 | 11.65 | 11.18 | 11.65 | 22,900 | +0.33(+2.92%) |
May 01, 2003 | 11.45 | 11.75 | 11.26 | 11.32 | 6,700 | -0.19(-1.65%) |
Apr 30, 2003 | 11.00 | 11.54 | 11.00 | 11.51 | 22,700 | +0.46(+4.16%) |
Apr 29, 2003 | 11.14 | 11.17 | 11.03 | 11.05 | 2,400 | -0.06(-0.54%) |
Apr 28, 2003 | 11.09 | 11.11 | 10.99 | 11.11 | 29,200 | +0.12(+1.09%) |
Apr 25, 2003 | 11.20 | 11.20 | 10.93 | 10.99 | 12,500 | -0.28(-2.48%) |
Apr 24, 2003 | 11.12 | 11.45 | 11.12 | 11.27 | 17,100 | +0.25(+2.27%) |
Apr 23, 2003 | 10.55 | 11.05 | 10.55 | 11.02 | 14,100 | +0.40(+3.77%) |
Apr 22, 2003 | 10.15 | 10.65 | 10.15 | 10.62 | 4,000 | +0.41(+4.02%) |
Apr 21, 2003 | 10.50 | 10.50 | 10.16 | 10.21 | 3,600 | -0.34(-3.22%) |
Apr 17, 2003 | 10.28 | 10.69 | 10.23 | 10.55 | 4,900 | +0.32(+3.13%) |
Apr 16, 2003 | 10.33 | 10.37 | 10.20 | 10.23 | 2,400 | -0.13(-1.25%) |
Apr 15, 2003 | 10.10 | 10.41 | 10.10 | 10.36 | 3,300 | +0.19(+1.87%) |
Apr 14, 2003 | 9.910 | 10.20 | 9.900 | 10.17 | 5,800 | +0.27(+2.73%) |
Apr 11, 2003 | 10.05 | 10.05 | 9.900 | 9.900 | 3,100 | -0.15(-1.49%) |
Apr 10, 2003 | 10.20 | 10.27 | 10.05 | 10.05 | 2,900 | -0.22(-2.14%) |
Apr 09, 2003 | 10.40 | 10.50 | 10.27 | 10.27 | 3,800 | -0.20(-1.91%) |
Apr 08, 2003 | 10.20 | 10.49 | 10.13 | 10.47 | 3,500 | +0.21(+2.05%) |
Apr 07, 2003 | 10.05 | 10.40 | 10.05 | 10.26 | 10,500 | +0.31(+3.12%) |
Apr 04, 2003 | 9.850 | 10.00 | 9.850 | 9.950 | 3,600 | +0.10(+1.02%) |
Apr 03, 2003 | 9.650 | 9.910 | 9.650 | 9.850 | 3,900 | +0.30(+3.14%) |
Apr 02, 2003 | 9.250 | 9.650 | 9.110 | 9.550 | 63,000 | +0.32(+3.47%) |
Apr 01, 2003 | 9.020 | 9.230 | 9.020 | 9.230 | 6,200 | +0.21(+2.33%) |
Mar 31, 2003 | 9.020 | 9.100 | 9.020 | 9.020 | 8,300 | -0.08(-0.88%) |
Mar 28, 2003 | 9.060 | 9.180 | 9.040 | 9.100 | 6,600 | +0.00(+0.00%) |
Mar 27, 2003 | 9.060 | 9.100 | 9.050 | 9.100 | 2,800 | -0.04(-0.44%) |
Mar 26, 2003 | 9.260 | 9.300 | 9.140 | 9.140 | 3,900 | -0.12(-1.30%) |
Mar 25, 2003 | 9.170 | 9.290 | 9.170 | 9.260 | 1,500 | +0.23(+2.55%) |
Mar 24, 2003 | 9.100 | 9.100 | 9.000 | 9.030 | 2,400 | -0.02(-0.22%) |
Mar 21, 2003 | 8.700 | 9.050 | 8.670 | 9.050 | 40,000 | +0.20(+2.26%) |
Mar 20, 2003 | 9.400 | 9.400 | 8.850 | 8.850 | 15,100 | -0.60(-6.35%) |
Mar 19, 2003 | 9.770 | 9.770 | 9.190 | 9.450 | 21,200 | -0.37(-3.77%) |
Mar 18, 2003 | 9.950 | 9.950 | 9.820 | 9.820 | 7,200 | -0.18(-1.80%) |
Mar 17, 2003 | 9.480 | 10.00 | 9.480 | 10.00 | 35,900 | +0.56(+5.93%) |
Mar 14, 2003 | 9.080 | 9.510 | 9.080 | 9.440 | 12,900 | +0.34(+3.74%) |
Mar 13, 2003 | 8.900 | 9.100 | 8.850 | 9.100 | 20,900 | +0.23(+2.59%) |
Mar 12, 2003 | 9.150 | 9.150 | 8.850 | 8.870 | 24,300 | -0.23(-2.53%) |
Mar 11, 2003 | 9.290 | 9.290 | 9.100 | 9.100 | 25,300 | -0.15(-1.62%) |
Mar 10, 2003 | 9.600 | 9.600 | 9.250 | 9.250 | 59,600 | -0.40(-4.15%) |
Mar 07, 2003 | 9.600 | 9.700 | 9.600 | 9.650 | 1,700 | +0.01(+0.10%) |
Mar 06, 2003 | 9.730 | 9.730 | 9.590 | 9.640 | 6,200 | -0.11(-1.13%) |
Mar 05, 2003 | 9.850 | 9.850 | 9.680 | 9.750 | 6,500 | -0.15(-1.52%) |
Mar 04, 2003 | 9.610 | 9.900 | 9.610 | 9.900 | 14,100 | +0.32(+3.34%) |