Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.06 | 11.07 | 10.95 | 10.99 | 10,535 | -0.06(-0.56%) |
May 29, 2003 | 10.96 | 11.06 | 10.93 | 11.06 | 6,503 | +0.07(+0.63%) |
May 28, 2003 | 10.53 | 11.11 | 10.53 | 10.99 | 55,279 | +0.42(+3.93%) |
May 27, 2003 | 10.52 | 10.73 | 10.52 | 10.57 | 10,795 | +0.05(+0.44%) |
May 23, 2003 | 10.17 | 10.56 | 10.16 | 10.53 | 18,990 | +0.32(+3.16%) |
May 22, 2003 | 10.46 | 10.46 | 10.19 | 10.20 | 12,356 | -0.26(-2.50%) |
May 21, 2003 | 10.53 | 10.53 | 10.46 | 10.46 | 15,088 | -0.07(-0.66%) |
May 20, 2003 | 10.61 | 10.61 | 10.46 | 10.53 | 5,983 | -0.08(-0.72%) |
May 19, 2003 | 10.81 | 10.81 | 10.59 | 10.61 | 4,162 | -0.20(-1.85%) |
May 16, 2003 | 10.89 | 10.89 | 10.80 | 10.81 | 23,282 | -0.08(-0.71%) |
May 15, 2003 | 10.90 | 10.90 | 10.69 | 10.89 | 18,599 | +0.12(+1.14%) |
May 14, 2003 | 10.23 | 10.84 | 10.23 | 10.76 | 71,668 | +0.54(+5.26%) |
May 13, 2003 | 10.22 | 10.23 | 10.15 | 10.23 | 6,113 | +0.00(+0.00%) |
May 12, 2003 | 10.21 | 10.23 | 10.20 | 10.23 | 3,121 | +0.05(+0.53%) |
May 09, 2003 | 10.23 | 10.23 | 10.15 | 10.17 | 17,169 | -0.05(-0.45%) |
May 08, 2003 | 10.21 | 10.23 | 10.21 | 10.22 | 7,153 | +0.00(+0.00%) |
May 07, 2003 | 10.22 | 10.23 | 10.10 | 10.22 | 72,318 | -0.01(-0.08%) |
May 06, 2003 | 10.16 | 10.23 | 10.08 | 10.23 | 6,763 | +0.07(+0.68%) |
May 05, 2003 | 10.19 | 10.23 | 10.07 | 10.16 | 12,746 | -0.02(-0.15%) |
May 02, 2003 | 10.17 | 10.28 | 10.17 | 10.17 | 4,942 | -0.07(-0.68%) |
Apr 30, 2003 | 10.19 | 10.30 | 10.19 | 10.24 | 35,118 | +0.05(+0.45%) |
Apr 29, 2003 | 10.03 | 10.23 | 9.964 | 10.19 | 8,454 | +0.22(+2.24%) |
Apr 28, 2003 | 9.918 | 10.10 | 9.879 | 9.972 | 17,299 | +0.03(+0.31%) |
Apr 25, 2003 | 9.718 | 9.987 | 9.718 | 9.941 | 10,015 | +0.18(+1.89%) |
Apr 24, 2003 | 9.764 | 9.795 | 9.695 | 9.756 | 7,023 | -0.13(-1.32%) |
Apr 23, 2003 | 9.610 | 9.902 | 9.610 | 9.887 | 10,015 | +0.22(+2.31%) |
Apr 22, 2003 | 9.841 | 9.918 | 9.618 | 9.664 | 7,153 | -0.22(-2.26%) |
Apr 21, 2003 | 9.802 | 9.987 | 9.795 | 9.887 | 47,995 | +0.09(+0.94%) |
Apr 17, 2003 | 9.649 | 9.841 | 9.649 | 9.795 | 9,234 | +0.08(+0.79%) |
Apr 16, 2003 | 9.787 | 9.826 | 9.718 | 9.718 | 2,211 | -0.07(-0.71%) |
Apr 15, 2003 | 9.726 | 9.795 | 9.726 | 9.787 | 2,471 | +0.10(+1.03%) |
Apr 14, 2003 | 9.610 | 9.687 | 9.457 | 9.687 | 16,778 | +0.08(+0.88%) |
Apr 11, 2003 | 9.687 | 9.687 | 9.495 | 9.603 | 3,251 | -0.12(-1.26%) |
Apr 10, 2003 | 9.741 | 9.779 | 9.649 | 9.726 | 8,454 | +0.01(+0.08%) |
Apr 09, 2003 | 9.687 | 9.795 | 9.656 | 9.718 | 7,153 | -0.02(-0.16%) |
Apr 08, 2003 | 9.972 | 9.972 | 9.733 | 9.733 | 11,446 | -0.25(-2.54%) |
Apr 07, 2003 | 10.10 | 10.15 | 9.987 | 9.987 | 4,162 | -0.16(-1.59%) |
Apr 04, 2003 | 10.19 | 10.28 | 10.08 | 10.15 | 7,413 | +0.00(+0.00%) |
Apr 03, 2003 | 9.995 | 10.34 | 9.995 | 10.15 | 17,689 | +0.15(+1.54%) |
Apr 02, 2003 | 9.972 | 9.995 | 9.972 | 9.995 | 6,633 | +0.07(+0.70%) |
Apr 01, 2003 | 9.987 | 9.987 | 9.841 | 9.925 | 5,723 | -0.05(-0.54%) |
Mar 31, 2003 | 9.918 | 9.995 | 9.841 | 9.979 | 9,364 | +0.01(+0.08%) |
Mar 28, 2003 | 10.30 | 10.36 | 9.925 | 9.972 | 14,827 | -0.33(-3.21%) |
Mar 27, 2003 | 10.36 | 10.36 | 10.23 | 10.30 | 15,088 | -0.05(-0.52%) |
Mar 26, 2003 | 10.22 | 10.36 | 10.19 | 10.36 | 7,153 | +0.13(+1.28%) |
Mar 25, 2003 | 9.979 | 10.23 | 9.979 | 10.23 | 7,413 | +0.27(+2.70%) |
Mar 24, 2003 | 9.987 | 9.987 | 9.879 | 9.956 | 3,381 | -0.03(-0.31%) |
Mar 21, 2003 | 10.03 | 10.07 | 9.987 | 9.987 | 4,162 | +0.02(+0.15%) |
Mar 20, 2003 | 9.995 | 9.995 | 9.972 | 9.972 | 650 | -0.02(-0.23%) |
Mar 19, 2003 | 9.956 | 9.995 | 9.956 | 9.995 | 3,251 | +0.10(+1.01%) |
Mar 18, 2003 | 9.841 | 9.995 | 9.764 | 9.895 | 9,104 | +0.05(+0.55%) |
Mar 17, 2003 | 9.587 | 9.841 | 9.587 | 9.841 | 3,902 | +0.25(+2.56%) |
Mar 14, 2003 | 9.603 | 9.603 | 9.549 | 9.595 | 1,951 | +0.02(+0.24%) |
Mar 13, 2003 | 9.218 | 9.572 | 9.203 | 9.572 | 40,191 | +0.35(+3.75%) |
Mar 12, 2003 | 9.587 | 9.587 | 9.226 | 9.226 | 9,755 | -0.34(-3.54%) |
Mar 11, 2003 | 9.610 | 9.610 | 9.564 | 9.564 | 2,341 | -0.02(-0.16%) |
Mar 10, 2003 | 9.687 | 9.687 | 9.533 | 9.580 | 6,503 | -0.11(-1.11%) |
Mar 07, 2003 | 9.664 | 9.687 | 9.656 | 9.687 | 16,909 | +0.01(+0.08%) |
Mar 06, 2003 | 9.756 | 9.764 | 9.533 | 9.679 | 4,942 | -0.08(-0.87%) |
Mar 05, 2003 | 9.802 | 9.833 | 9.726 | 9.764 | 13,397 | +0.06(+0.63%) |
Mar 04, 2003 | 9.687 | 9.703 | 9.572 | 9.703 | 2,991 | -0.02(-0.24%) |