Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.19 | 10.19 | 9.860 | 9.970 | 1,544,782 | -0.19(-1.89%) |
May 29, 2003 | 10.45 | 10.45 | 10.16 | 10.16 | 484,319 | -0.25(-2.37%) |
May 28, 2003 | 10.33 | 10.43 | 10.33 | 10.41 | 230,019 | +0.04(+0.37%) |
May 27, 2003 | 10.42 | 10.42 | 10.14 | 10.37 | 831,174 | -0.09(-0.89%) |
May 23, 2003 | 10.52 | 10.62 | 10.44 | 10.46 | 664,318 | -0.01(-0.05%) |
May 22, 2003 | 10.31 | 10.49 | 10.31 | 10.47 | 418,964 | +0.16(+1.60%) |
May 21, 2003 | 10.24 | 10.33 | 10.22 | 10.30 | 264,157 | +0.08(+0.75%) |
May 20, 2003 | 10.01 | 10.27 | 10.01 | 10.23 | 640,951 | +0.22(+2.19%) |
May 19, 2003 | 10.11 | 10.13 | 10.01 | 10.01 | 567,199 | -0.12(-1.14%) |
May 16, 2003 | 10.12 | 10.13 | 10.10 | 10.12 | 418,051 | +0.01(+0.05%) |
May 15, 2003 | 10.11 | 10.16 | 10.08 | 10.12 | 481,215 | +0.05(+0.49%) |
May 14, 2003 | 10.12 | 10.13 | 10.05 | 10.07 | 353,244 | -0.02(-0.16%) |
May 13, 2003 | 10.05 | 10.08 | 9.997 | 10.08 | 593,487 | +0.02(+0.16%) |
May 12, 2003 | 9.997 | 10.08 | 9.997 | 10.07 | 397,422 | +0.10(+0.99%) |
May 09, 2003 | 9.860 | 9.986 | 9.860 | 9.970 | 397,787 | +0.11(+1.11%) |
May 08, 2003 | 9.860 | 9.860 | 9.783 | 9.860 | 609,186 | +0.00(+0.00%) |
May 07, 2003 | 9.833 | 9.860 | 9.696 | 9.860 | 482,493 | +0.03(+0.28%) |
May 06, 2003 | 9.860 | 9.871 | 9.816 | 9.833 | 453,467 | -0.05(-0.55%) |
May 05, 2003 | 9.833 | 9.887 | 9.740 | 9.887 | 666,509 | +0.16(+1.69%) |
May 02, 2003 | 9.394 | 9.723 | 9.394 | 9.723 | 457,848 | +0.36(+3.86%) |
May 01, 2003 | 9.334 | 9.367 | 9.285 | 9.362 | 213,954 | +0.05(+0.59%) |
Apr 30, 2003 | 9.219 | 9.334 | 9.203 | 9.307 | 589,836 | +0.09(+0.95%) |
Apr 29, 2003 | 9.362 | 9.422 | 9.203 | 9.219 | 461,499 | -0.14(-1.46%) |
Apr 28, 2003 | 9.230 | 9.394 | 9.203 | 9.356 | 731,498 | +0.18(+1.97%) |
Apr 25, 2003 | 9.148 | 9.175 | 8.967 | 9.175 | 281,682 | +0.04(+0.48%) |
Apr 24, 2003 | 8.951 | 9.148 | 8.951 | 9.131 | 278,031 | +0.10(+1.09%) |
Apr 23, 2003 | 8.929 | 9.093 | 8.874 | 9.033 | 241,885 | +0.13(+1.48%) |
Apr 22, 2003 | 8.764 | 8.901 | 8.759 | 8.901 | 255,394 | +0.12(+1.37%) |
Apr 21, 2003 | 8.808 | 8.814 | 8.775 | 8.781 | 118,843 | -0.02(-0.25%) |
Apr 17, 2003 | 8.759 | 8.825 | 8.737 | 8.803 | 305,232 | +0.05(+0.63%) |
Apr 16, 2003 | 8.825 | 8.825 | 8.737 | 8.748 | 164,299 | -0.08(-0.87%) |
Apr 15, 2003 | 8.743 | 8.858 | 8.732 | 8.825 | 387,199 | +0.04(+0.44%) |
Apr 14, 2003 | 8.819 | 8.819 | 8.759 | 8.786 | 165,395 | -0.01(-0.06%) |
Apr 11, 2003 | 8.693 | 8.841 | 8.693 | 8.792 | 189,857 | +0.02(+0.19%) |
Apr 10, 2003 | 8.901 | 8.901 | 8.759 | 8.775 | 359,816 | -0.13(-1.42%) |
Apr 09, 2003 | 8.923 | 8.995 | 8.890 | 8.901 | 547,300 | -0.02(-0.25%) |
Apr 08, 2003 | 8.841 | 8.973 | 8.841 | 8.923 | 195,334 | +0.08(+0.93%) |
Apr 07, 2003 | 8.918 | 9.000 | 8.792 | 8.841 | 349,410 | -0.08(-0.92%) |
Apr 04, 2003 | 8.743 | 8.923 | 8.743 | 8.923 | 298,477 | +0.16(+1.81%) |
Apr 03, 2003 | 8.759 | 8.764 | 8.737 | 8.764 | 170,141 | +0.02(+0.19%) |
Apr 02, 2003 | 8.655 | 8.748 | 8.638 | 8.748 | 351,236 | +0.09(+1.08%) |
Apr 01, 2003 | 8.660 | 8.660 | 8.589 | 8.655 | 200,628 | -0.01(-0.06%) |
Mar 31, 2003 | 8.584 | 8.677 | 8.578 | 8.660 | 356,347 | +0.08(+0.89%) |
Mar 28, 2003 | 8.518 | 8.649 | 8.512 | 8.584 | 248,092 | +0.08(+0.90%) |
Mar 27, 2003 | 8.310 | 8.573 | 8.310 | 8.507 | 850,524 | -0.14(-1.65%) |
Mar 26, 2003 | 8.617 | 8.649 | 8.556 | 8.649 | 216,327 | +0.05(+0.64%) |
Mar 25, 2003 | 8.518 | 8.622 | 8.507 | 8.595 | 326,591 | +0.08(+0.90%) |
Mar 24, 2003 | 8.567 | 8.567 | 8.430 | 8.518 | 81,419 | -0.04(-0.51%) |
Mar 21, 2003 | 8.441 | 8.567 | 8.392 | 8.562 | 319,836 | +0.13(+1.49%) |
Mar 20, 2003 | 8.430 | 8.447 | 8.381 | 8.436 | 155,719 | +0.01(+0.07%) |
Mar 19, 2003 | 8.441 | 8.463 | 8.381 | 8.430 | 108,620 | -0.01(-0.13%) |
Mar 18, 2003 | 8.408 | 8.447 | 8.392 | 8.441 | 226,185 | +0.03(+0.39%) |
Mar 17, 2003 | 8.414 | 8.452 | 8.304 | 8.408 | 205,557 | +0.01(+0.07%) |
Mar 14, 2003 | 8.348 | 8.458 | 8.348 | 8.403 | 204,644 | +0.00(+0.00%) |
Mar 13, 2003 | 8.359 | 8.403 | 8.337 | 8.403 | 179,999 | +0.05(+0.66%) |
Mar 12, 2003 | 8.337 | 8.392 | 8.304 | 8.348 | 188,214 | -0.04(-0.52%) |
Mar 11, 2003 | 8.408 | 8.480 | 8.343 | 8.392 | 252,108 | -0.01(-0.13%) |
Mar 10, 2003 | 8.485 | 8.485 | 8.381 | 8.403 | 197,889 | -0.08(-0.97%) |
Mar 07, 2003 | 8.376 | 8.491 | 8.359 | 8.485 | 328,416 | +0.07(+0.85%) |
Mar 06, 2003 | 8.354 | 8.414 | 8.299 | 8.414 | 563,730 | +0.03(+0.39%) |
Mar 05, 2003 | 8.354 | 8.397 | 8.310 | 8.381 | 253,021 | +0.03(+0.39%) |
Mar 04, 2003 | 8.381 | 8.408 | 8.315 | 8.348 | 260,871 | -0.06(-0.72%) |
Mar 03, 2003 | 8.365 | 8.436 | 8.326 | 8.408 | 240,425 | +0.05(+0.66%) |
Feb 28, 2003 | 8.326 | 8.359 | 8.321 | 8.354 | 380,627 | +0.03(+0.33%) |
Feb 27, 2003 | 8.310 | 8.337 | 8.293 | 8.326 | 305,597 | +0.02(+0.20%) |
Feb 26, 2003 | 8.326 | 8.326 | 8.282 | 8.310 | 282,230 | -0.02(-0.20%) |
Feb 25, 2003 | 8.354 | 8.354 | 8.293 | 8.326 | 384,461 | -0.02(-0.20%) |
Feb 24, 2003 | 8.365 | 8.365 | 8.326 | 8.343 | 306,510 | -0.02(-0.26%) |
Feb 21, 2003 | 8.299 | 8.365 | 8.293 | 8.365 | 213,954 | +0.03(+0.33%) |
Feb 20, 2003 | 8.299 | 8.408 | 8.299 | 8.337 | 634,562 | +0.02(+0.20%) |
Feb 19, 2003 | 8.282 | 8.326 | 8.266 | 8.321 | 287,524 | +0.03(+0.33%) |
Feb 18, 2003 | 8.326 | 8.326 | 8.271 | 8.293 | 166,855 | -0.01(-0.07%) |
Feb 14, 2003 | 8.250 | 8.310 | 8.217 | 8.299 | 657,381 | +0.07(+0.80%) |
Feb 13, 2003 | 8.244 | 8.271 | 8.228 | 8.233 | 439,958 | -0.07(-0.79%) |
Feb 12, 2003 | 8.217 | 8.299 | 8.217 | 8.299 | 1,570,522 | +0.08(+1.00%) |
Feb 11, 2003 | 8.299 | 8.321 | 8.206 | 8.217 | 2,093,361 | -0.08(-0.92%) |
Feb 10, 2003 | 8.370 | 8.408 | 8.107 | 8.293 | 1,788,676 | -0.09(-1.05%) |
Feb 07, 2003 | 8.463 | 8.480 | 8.354 | 8.381 | 855,819 | -0.09(-1.03%) |
Feb 06, 2003 | 8.436 | 8.485 | 8.436 | 8.469 | 671,438 | -0.02(-0.19%) |
Feb 05, 2003 | 8.496 | 8.518 | 8.474 | 8.485 | 362,554 | -0.03(-0.32%) |
Feb 04, 2003 | 8.502 | 8.523 | 8.480 | 8.512 | 548,761 | +0.01(+0.06%) |
Feb 03, 2003 | 8.474 | 8.518 | 8.474 | 8.507 | 531,418 | +0.04(+0.45%) |
Jan 31, 2003 | 8.425 | 8.529 | 8.425 | 8.469 | 786,630 | +0.03(+0.39%) |
Jan 30, 2003 | 8.584 | 8.611 | 8.436 | 8.436 | 590,566 | -0.09(-1.09%) |
Jan 29, 2003 | 8.485 | 8.556 | 8.463 | 8.529 | 1,063,749 | +0.00(+0.00%) |
Jan 28, 2003 | 8.502 | 8.573 | 8.502 | 8.529 | 835,920 | +0.02(+0.26%) |
Jan 27, 2003 | 8.512 | 8.551 | 8.491 | 8.507 | 858,374 | -0.07(-0.77%) |
Jan 24, 2003 | 8.600 | 8.600 | 8.496 | 8.573 | 1,131,477 | +0.00(+0.00%) |
Jan 23, 2003 | 8.534 | 8.573 | 8.447 | 8.573 | 1,153,566 | +0.07(+0.84%) |
Jan 22, 2003 | 8.491 | 8.540 | 8.381 | 8.502 | 2,269,892 | -0.03(-0.32%) |
Jan 21, 2003 | 8.600 | 8.671 | 8.502 | 8.529 | 2,295,997 | -0.15(-1.77%) |
Jan 17, 2003 | 8.408 | 8.764 | 8.365 | 8.682 | 4,061,306 | +0.19(+2.26%) |