Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.77 | 11.06 | 10.74 | 10.84 | 763,213 | +0.21(+1.99%) |
May 29, 2003 | 10.51 | 10.73 | 10.50 | 10.63 | 687,756 | +0.08(+0.71%) |
May 28, 2003 | 10.48 | 10.60 | 10.46 | 10.55 | 507,978 | +0.08(+0.78%) |
May 27, 2003 | 10.26 | 10.54 | 10.26 | 10.47 | 645,998 | +0.10(+0.99%) |
May 23, 2003 | 10.01 | 10.38 | 9.903 | 10.37 | 749,733 | +0.42(+4.26%) |
May 22, 2003 | 9.924 | 10.03 | 9.876 | 9.944 | 404,390 | +0.03(+0.28%) |
May 21, 2003 | 9.862 | 9.951 | 9.767 | 9.917 | 364,830 | +0.05(+0.55%) |
May 20, 2003 | 9.835 | 9.971 | 9.787 | 9.862 | 267,688 | +0.13(+1.33%) |
May 19, 2003 | 9.896 | 10.03 | 9.733 | 9.733 | 353,255 | -0.23(-2.26%) |
May 16, 2003 | 10.01 | 10.31 | 9.896 | 9.958 | 501,238 | -0.12(-1.15%) |
May 15, 2003 | 9.896 | 10.17 | 9.896 | 10.07 | 455,817 | +0.13(+1.30%) |
May 14, 2003 | 9.855 | 9.992 | 9.821 | 9.944 | 752,517 | +0.16(+1.60%) |
May 13, 2003 | 9.924 | 9.924 | 9.767 | 9.787 | 640,577 | -0.14(-1.38%) |
May 12, 2003 | 9.951 | 9.951 | 9.821 | 9.924 | 445,561 | +0.04(+0.41%) |
May 09, 2003 | 9.753 | 9.883 | 9.678 | 9.883 | 668,269 | +0.16(+1.61%) |
May 08, 2003 | 9.801 | 9.801 | 9.651 | 9.726 | 451,861 | -0.08(-0.77%) |
May 07, 2003 | 9.726 | 9.835 | 9.685 | 9.801 | 1,108,409 | +0.00(+0.00%) |
May 06, 2003 | 9.685 | 9.917 | 9.623 | 9.801 | 2,066,345 | +0.14(+1.41%) |
May 05, 2003 | 9.582 | 9.760 | 9.555 | 9.664 | 909,877 | +0.08(+0.85%) |
May 02, 2003 | 9.425 | 9.603 | 9.419 | 9.582 | 584,167 | +0.16(+1.67%) |
May 01, 2003 | 9.391 | 9.460 | 9.303 | 9.425 | 905,189 | -0.03(-0.36%) |
Apr 30, 2003 | 9.412 | 9.507 | 9.275 | 9.460 | 725,557 | +0.06(+0.65%) |
Apr 29, 2003 | 9.384 | 9.419 | 9.214 | 9.398 | 893,760 | +0.02(+0.22%) |
Apr 28, 2003 | 9.350 | 9.487 | 9.323 | 9.378 | 1,017,275 | +0.03(+0.29%) |
Apr 25, 2003 | 9.637 | 9.664 | 9.316 | 9.350 | 949,144 | -0.35(-3.66%) |
Apr 24, 2003 | 9.931 | 9.965 | 9.692 | 9.705 | 976,690 | -0.23(-2.27%) |
Apr 23, 2003 | 10.07 | 10.07 | 9.528 | 9.931 | 2,557,327 | -0.72(-6.73%) |
Apr 22, 2003 | 10.20 | 10.68 | 10.14 | 10.65 | 430,763 | +0.38(+3.72%) |
Apr 21, 2003 | 10.34 | 10.44 | 10.19 | 10.26 | 515,304 | +0.01(+0.07%) |
Apr 17, 2003 | 10.11 | 10.26 | 10.09 | 10.26 | 471,641 | +0.18(+1.83%) |
Apr 16, 2003 | 10.08 | 10.11 | 9.924 | 10.07 | 435,451 | +0.01(+0.07%) |
Apr 15, 2003 | 9.992 | 10.07 | 9.869 | 10.07 | 312,816 | +0.05(+0.48%) |
Apr 14, 2003 | 9.658 | 10.03 | 9.644 | 10.02 | 520,725 | +0.40(+4.19%) |
Apr 11, 2003 | 9.726 | 9.801 | 9.555 | 9.617 | 620,504 | -0.10(-1.05%) |
Apr 10, 2003 | 9.835 | 9.869 | 9.705 | 9.719 | 542,996 | -0.12(-1.18%) |
Apr 09, 2003 | 9.808 | 10.05 | 9.760 | 9.835 | 576,988 | +0.02(+0.21%) |
Apr 08, 2003 | 9.794 | 9.896 | 9.726 | 9.814 | 466,074 | +0.02(+0.21%) |
Apr 07, 2003 | 9.896 | 10.03 | 9.780 | 9.794 | 273,842 | +0.04(+0.42%) |
Apr 04, 2003 | 9.760 | 9.801 | 9.596 | 9.753 | 653,177 | -0.01(-0.07%) |
Apr 03, 2003 | 9.937 | 9.937 | 9.664 | 9.760 | 392,082 | -0.04(-0.42%) |
Apr 02, 2003 | 9.623 | 9.814 | 9.623 | 9.801 | 349,592 | +0.31(+3.31%) |
Apr 01, 2003 | 9.501 | 9.589 | 9.384 | 9.487 | 369,225 | +0.05(+0.58%) |
Mar 31, 2003 | 9.419 | 9.576 | 9.323 | 9.432 | 447,905 | -0.12(-1.29%) |
Mar 28, 2003 | 9.466 | 9.617 | 9.384 | 9.555 | 353,108 | +0.09(+0.94%) |
Mar 27, 2003 | 9.350 | 9.562 | 9.289 | 9.466 | 327,028 | +0.05(+0.51%) |
Mar 26, 2003 | 9.528 | 9.555 | 9.323 | 9.419 | 611,859 | -0.04(-0.43%) |
Mar 25, 2003 | 9.425 | 9.514 | 9.391 | 9.460 | 564,387 | +0.10(+1.09%) |
Mar 24, 2003 | 9.562 | 9.562 | 9.262 | 9.357 | 551,494 | -0.20(-2.07%) |
Mar 21, 2003 | 9.569 | 9.760 | 9.514 | 9.555 | 878,815 | +0.11(+1.16%) |
Mar 20, 2003 | 9.344 | 9.487 | 9.159 | 9.446 | 887,753 | +0.10(+1.10%) |
Mar 19, 2003 | 9.077 | 9.419 | 9.043 | 9.344 | 4,179,723 | +0.36(+4.03%) |
Mar 18, 2003 | 8.907 | 9.030 | 8.804 | 8.982 | 624,753 | +0.01(+0.15%) |
Mar 17, 2003 | 8.538 | 8.968 | 8.463 | 8.968 | 510,469 | +0.36(+4.20%) |
Mar 14, 2003 | 8.654 | 8.682 | 8.484 | 8.606 | 289,519 | +0.01(+0.08%) |
Mar 13, 2003 | 8.497 | 8.600 | 8.395 | 8.600 | 450,396 | +0.25(+2.94%) |
Mar 12, 2003 | 8.429 | 8.429 | 8.292 | 8.354 | 495,963 | -0.14(-1.61%) |
Mar 11, 2003 | 8.313 | 8.565 | 8.313 | 8.490 | 778,450 | +0.18(+2.13%) |
Mar 10, 2003 | 8.429 | 8.436 | 8.238 | 8.313 | 530,249 | -0.17(-2.01%) |
Mar 07, 2003 | 8.327 | 8.504 | 8.224 | 8.484 | 605,999 | +0.15(+1.80%) |
Mar 06, 2003 | 8.395 | 8.463 | 8.299 | 8.333 | 629,295 | -0.01(-0.08%) |
Mar 05, 2003 | 8.436 | 8.497 | 8.258 | 8.340 | 567,464 | -0.09(-1.05%) |
Mar 04, 2003 | 8.579 | 8.627 | 8.395 | 8.429 | 585,779 | -0.20(-2.29%) |