Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.00 | 11.42 | 10.97 | 11.33 | 100,685 | +0.05(+0.45%) |
May 29, 2003 | 11.28 | 11.49 | 10.98 | 11.28 | 56,044 | +0.04(+0.32%) |
May 28, 2003 | 11.07 | 11.44 | 10.97 | 11.25 | 47,422 | +0.15(+1.36%) |
May 27, 2003 | 10.61 | 11.10 | 10.61 | 11.10 | 91,367 | +0.41(+3.84%) |
May 23, 2003 | 10.69 | 10.76 | 10.64 | 10.69 | 19,330 | -0.04(-0.40%) |
May 22, 2003 | 10.68 | 10.76 | 10.66 | 10.73 | 50,759 | +0.06(+0.54%) |
May 21, 2003 | 10.76 | 10.76 | 10.61 | 10.67 | 19,330 | -0.04(-0.40%) |
May 20, 2003 | 10.71 | 10.77 | 10.65 | 10.71 | 48,951 | +0.00(+0.00%) |
May 19, 2003 | 10.77 | 10.99 | 10.71 | 10.71 | 42,554 | -0.13(-1.19%) |
May 16, 2003 | 11.43 | 11.43 | 10.81 | 10.84 | 79,129 | -0.47(-4.13%) |
May 15, 2003 | 11.27 | 11.52 | 11.27 | 11.31 | 35,184 | -0.06(-0.51%) |
May 14, 2003 | 11.51 | 11.51 | 11.37 | 11.37 | 11,820 | -0.17(-1.49%) |
May 13, 2003 | 11.50 | 11.55 | 11.42 | 11.54 | 25,171 | +0.03(+0.24%) |
May 12, 2003 | 11.31 | 11.52 | 11.25 | 11.51 | 35,740 | +0.17(+1.52%) |
May 09, 2003 | 11.22 | 11.40 | 11.20 | 11.34 | 12,237 | +0.19(+1.74%) |
May 08, 2003 | 11.15 | 11.24 | 11.09 | 11.15 | 148,802 | +0.00(+0.00%) |
May 07, 2003 | 11.22 | 11.48 | 11.15 | 11.15 | 36,713 | -0.30(-2.64%) |
May 06, 2003 | 11.15 | 11.51 | 11.10 | 11.45 | 23,224 | +0.32(+2.91%) |
May 05, 2003 | 11.23 | 11.38 | 11.10 | 11.12 | 37,965 | -0.29(-2.52%) |
May 02, 2003 | 11.07 | 11.68 | 11.07 | 11.41 | 54,514 | +0.35(+3.19%) |
May 01, 2003 | 11.17 | 11.28 | 10.72 | 11.06 | 25,171 | -0.41(-3.57%) |
Apr 30, 2003 | 11.31 | 11.51 | 11.22 | 11.47 | 44,501 | +0.21(+1.85%) |
Apr 29, 2003 | 11.16 | 11.32 | 11.10 | 11.26 | 56,600 | -0.06(-0.57%) |
Apr 28, 2003 | 11.18 | 11.33 | 11.02 | 11.33 | 56,600 | +0.30(+2.74%) |
Apr 25, 2003 | 11.20 | 11.20 | 11.02 | 11.02 | 14,602 | -0.04(-0.32%) |
Apr 24, 2003 | 11.10 | 11.22 | 11.04 | 11.06 | 21,694 | -0.04(-0.39%) |
Apr 23, 2003 | 10.84 | 11.10 | 10.84 | 11.10 | 43,806 | +0.18(+1.65%) |
Apr 22, 2003 | 10.57 | 10.95 | 10.57 | 10.92 | 47,978 | +0.35(+3.26%) |
Apr 21, 2003 | 10.74 | 10.79 | 10.58 | 10.58 | 27,118 | -0.21(-1.93%) |
Apr 17, 2003 | 10.94 | 10.94 | 10.46 | 10.79 | 33,515 | +0.31(+2.95%) |
Apr 16, 2003 | 10.51 | 10.71 | 10.46 | 10.48 | 38,660 | +0.05(+0.48%) |
Apr 15, 2003 | 10.34 | 10.48 | 10.21 | 10.43 | 32,959 | +0.09(+0.83%) |
Apr 14, 2003 | 10.14 | 10.34 | 10.14 | 10.34 | 36,157 | +0.13(+1.27%) |
Apr 11, 2003 | 10.41 | 10.41 | 10.17 | 10.21 | 53,541 | -0.08(-0.77%) |
Apr 10, 2003 | 10.28 | 10.46 | 10.28 | 10.29 | 58,130 | -0.09(-0.90%) |
Apr 09, 2003 | 10.61 | 10.79 | 10.34 | 10.38 | 31,568 | -0.33(-3.09%) |
Apr 08, 2003 | 10.41 | 10.71 | 10.41 | 10.71 | 48,117 | +0.25(+2.41%) |
Apr 07, 2003 | 10.49 | 10.61 | 10.39 | 10.46 | 57,852 | +0.18(+1.75%) |
Apr 04, 2003 | 10.06 | 10.58 | 9.923 | 10.28 | 50,898 | +0.32(+3.17%) |
Apr 03, 2003 | 10.46 | 10.46 | 9.930 | 9.966 | 36,296 | -0.49(-4.68%) |
Apr 02, 2003 | 10.20 | 10.58 | 10.20 | 10.46 | 40,190 | +0.26(+2.54%) |
Apr 01, 2003 | 9.945 | 10.21 | 9.787 | 10.20 | 55,209 | +0.17(+1.65%) |
Mar 31, 2003 | 9.959 | 10.21 | 9.959 | 10.03 | 53,314 | -0.04(-0.36%) |
Mar 28, 2003 | 10.32 | 10.33 | 9.966 | 10.07 | 48,256 | -0.35(-3.38%) |
Mar 27, 2003 | 9.823 | 10.42 | 9.823 | 10.42 | 29,621 | +0.35(+3.50%) |
Mar 26, 2003 | 9.801 | 10.20 | 9.801 | 10.07 | 36,428 | -0.01(-0.14%) |
Mar 25, 2003 | 10.05 | 10.42 | 9.823 | 10.08 | 47,783 | +0.01(+0.07%) |
Mar 24, 2003 | 10.05 | 10.36 | 9.966 | 10.07 | 25,032 | -0.04(-0.36%) |
Mar 21, 2003 | 8.988 | 10.16 | 8.985 | 10.11 | 76,885 | +0.40(+4.07%) |
Mar 20, 2003 | 9.722 | 9.751 | 9.657 | 9.715 | 80,798 | -0.01(-0.07%) |
Mar 19, 2003 | 9.722 | 9.779 | 9.621 | 9.722 | 38,660 | -0.07(-0.73%) |
Mar 18, 2003 | 9.772 | 9.801 | 9.592 | 9.794 | 46,031 | -0.01(-0.07%) |
Mar 17, 2003 | 9.672 | 9.801 | 9.672 | 9.800 | 83,579 | +0.11(+1.18%) |
Mar 14, 2003 | 9.636 | 9.707 | 9.420 | 9.686 | 35,323 | +0.04(+0.37%) |
Mar 13, 2003 | 9.765 | 9.801 | 9.564 | 9.651 | 57,017 | -0.03(-0.28%) |
Mar 12, 2003 | 9.204 | 9.678 | 9.204 | 9.678 | 47,127 | -0.05(-0.52%) |
Mar 11, 2003 | 9.614 | 9.851 | 9.528 | 9.729 | 25,588 | +0.07(+0.74%) |
Mar 10, 2003 | 9.528 | 9.779 | 9.528 | 9.657 | 44,362 | +0.13(+1.36%) |
Mar 07, 2003 | 9.801 | 9.923 | 9.513 | 9.528 | 35,740 | -0.27(-2.79%) |
Mar 06, 2003 | 9.902 | 10.05 | 9.794 | 9.801 | 19,608 | -0.19(-1.94%) |
Mar 05, 2003 | 9.923 | 9.995 | 9.815 | 9.995 | 12,655 | -0.06(-0.64%) |
Mar 04, 2003 | 9.743 | 10.07 | 9.743 | 10.06 | 24,615 | +0.20(+2.05%) |