Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.46 | 11.76 | 11.45 | 11.71 | 1,019,700 | +0.17(+1.47%) |
May 29, 2003 | 11.50 | 11.60 | 11.47 | 11.54 | 457,100 | -0.11(-0.94%) |
May 28, 2003 | 11.66 | 11.71 | 11.41 | 11.65 | 521,500 | +0.09(+0.78%) |
May 27, 2003 | 11.25 | 11.60 | 11.13 | 11.56 | 709,900 | +0.45(+4.05%) |
May 23, 2003 | 11.00 | 11.13 | 10.95 | 11.11 | 393,300 | +0.21(+1.93%) |
May 22, 2003 | 10.90 | 10.92 | 10.80 | 10.90 | 414,000 | +0.42(+4.01%) |
May 21, 2003 | 10.54 | 10.54 | 10.42 | 10.48 | 171,900 | -0.06(-0.57%) |
May 20, 2003 | 10.48 | 10.63 | 10.46 | 10.54 | 251,900 | +0.22(+2.13%) |
May 19, 2003 | 10.50 | 10.50 | 10.31 | 10.32 | 316,000 | -0.24(-2.27%) |
May 16, 2003 | 10.60 | 10.65 | 10.53 | 10.56 | 501,800 | -0.19(-1.77%) |
May 15, 2003 | 10.65 | 10.82 | 10.62 | 10.75 | 317,800 | +0.25(+2.38%) |
May 14, 2003 | 10.65 | 10.86 | 10.50 | 10.50 | 798,600 | -0.42(-3.85%) |
May 13, 2003 | 10.97 | 11.05 | 10.90 | 10.92 | 172,100 | -0.20(-1.80%) |
May 12, 2003 | 11.10 | 11.12 | 10.96 | 11.12 | 429,300 | +0.12(+1.09%) |
May 09, 2003 | 10.84 | 11.00 | 10.76 | 11.00 | 963,700 | +0.55(+5.26%) |
May 08, 2003 | 10.40 | 10.49 | 10.39 | 10.45 | 160,500 | +0.00(+0.00%) |
May 07, 2003 | 10.62 | 10.62 | 10.45 | 10.45 | 548,300 | -0.17(-1.60%) |
May 06, 2003 | 10.50 | 10.70 | 10.49 | 10.62 | 638,500 | +0.07(+0.66%) |
May 05, 2003 | 10.53 | 10.61 | 10.45 | 10.55 | 251,000 | +0.15(+1.44%) |
May 02, 2003 | 10.13 | 10.41 | 10.09 | 10.40 | 592,300 | +0.50(+5.05%) |
May 01, 2003 | 10.05 | 10.05 | 9.810 | 9.900 | 859,900 | -0.11(-1.10%) |
Apr 30, 2003 | 10.10 | 10.10 | 10.01 | 10.01 | 322,700 | -0.17(-1.67%) |
Apr 29, 2003 | 10.05 | 10.18 | 10.05 | 10.18 | 667,700 | +0.34(+3.46%) |
Apr 28, 2003 | 9.510 | 9.890 | 9.510 | 9.840 | 599,500 | +0.48(+5.13%) |
Apr 25, 2003 | 9.450 | 9.480 | 9.310 | 9.360 | 555,700 | +0.06(+0.65%) |
Apr 24, 2003 | 9.580 | 9.580 | 9.260 | 9.300 | 992,500 | -0.49(-5.01%) |
Apr 23, 2003 | 9.770 | 9.830 | 9.610 | 9.790 | 1,533,100 | -0.26(-2.59%) |
Apr 22, 2003 | 9.960 | 10.09 | 9.950 | 10.05 | 438,700 | +0.09(+0.90%) |
Apr 21, 2003 | 10.00 | 10.09 | 9.870 | 9.960 | 184,700 | -0.04(-0.40%) |
Apr 17, 2003 | 9.900 | 10.03 | 9.900 | 10.00 | 166,600 | +0.00(+0.00%) |
Apr 16, 2003 | 10.15 | 10.15 | 9.970 | 10.00 | 201,000 | -0.03(-0.30%) |
Apr 15, 2003 | 10.13 | 10.13 | 9.940 | 10.03 | 319,000 | +0.00(+0.00%) |
Apr 14, 2003 | 9.790 | 10.04 | 9.790 | 10.03 | 387,700 | +0.18(+1.83%) |
Apr 11, 2003 | 9.920 | 9.950 | 9.840 | 9.850 | 354,600 | +0.00(+0.00%) |
Apr 10, 2003 | 9.950 | 9.950 | 9.780 | 9.850 | 446,700 | -0.10(-1.01%) |
Apr 09, 2003 | 10.12 | 10.16 | 9.900 | 9.950 | 251,800 | -0.25(-2.45%) |
Apr 08, 2003 | 10.16 | 10.25 | 10.11 | 10.20 | 507,500 | -0.14(-1.35%) |
Apr 07, 2003 | 10.40 | 10.58 | 10.32 | 10.34 | 651,700 | +0.44(+4.44%) |
Apr 04, 2003 | 10.14 | 10.25 | 9.900 | 9.900 | 595,700 | -0.04(-0.40%) |
Apr 03, 2003 | 9.900 | 10.03 | 9.880 | 9.940 | 646,800 | -0.29(-2.83%) |
Apr 02, 2003 | 10.13 | 10.29 | 10.13 | 10.23 | 687,900 | +0.43(+4.39%) |
Apr 01, 2003 | 9.980 | 9.990 | 9.780 | 9.800 | 211,400 | -0.10(-1.01%) |
Mar 31, 2003 | 9.810 | 9.980 | 9.770 | 9.900 | 411,200 | -0.39(-3.79%) |
Mar 28, 2003 | 10.45 | 10.50 | 10.21 | 10.29 | 417,100 | -0.31(-2.92%) |
Mar 27, 2003 | 10.50 | 10.65 | 10.42 | 10.60 | 326,400 | -0.27(-2.48%) |
Mar 26, 2003 | 10.97 | 10.97 | 10.85 | 10.87 | 202,400 | -0.12(-1.09%) |
Mar 25, 2003 | 10.76 | 11.02 | 10.76 | 10.99 | 157,200 | +0.26(+2.42%) |
Mar 24, 2003 | 10.89 | 10.90 | 10.71 | 10.73 | 133,400 | -0.55(-4.88%) |
Mar 21, 2003 | 11.25 | 11.33 | 11.16 | 11.28 | 454,600 | +0.25(+2.27%) |
Mar 20, 2003 | 11.01 | 11.09 | 10.90 | 11.03 | 250,400 | +0.03(+0.27%) |
Mar 19, 2003 | 11.00 | 11.07 | 10.90 | 11.00 | 371,600 | -0.03(-0.27%) |
Mar 18, 2003 | 10.80 | 11.22 | 10.80 | 11.03 | 1,329,500 | +0.51(+4.85%) |
Mar 17, 2003 | 10.18 | 10.56 | 10.10 | 10.52 | 626,800 | +0.12(+1.15%) |
Mar 14, 2003 | 10.65 | 10.65 | 10.40 | 10.40 | 395,700 | -0.29(-2.71%) |
Mar 13, 2003 | 10.49 | 10.69 | 10.30 | 10.69 | 554,400 | +0.29(+2.79%) |
Mar 12, 2003 | 10.25 | 10.45 | 10.20 | 10.40 | 236,800 | +0.32(+3.17%) |
Mar 11, 2003 | 10.02 | 10.17 | 10.02 | 10.08 | 577,000 | +0.23(+2.34%) |
Mar 10, 2003 | 10.12 | 10.12 | 9.850 | 9.850 | 214,200 | -0.29(-2.86%) |
Mar 07, 2003 | 10.00 | 10.18 | 10.00 | 10.14 | 261,200 | +0.03(+0.30%) |
Mar 06, 2003 | 10.05 | 10.18 | 10.02 | 10.11 | 369,200 | -0.29(-2.79%) |
Mar 05, 2003 | 10.40 | 10.48 | 10.31 | 10.40 | 329,400 | -0.14(-1.33%) |
Mar 04, 2003 | 10.60 | 10.71 | 10.50 | 10.54 | 1,139,900 | -0.24(-2.23%) |