Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.04 | 10.12 | 10.00 | 10.11 | 1,326,472 | +0.14(+1.41%) |
May 29, 2003 | 10.00 | 10.10 | 9.928 | 9.967 | 621,768 | -0.00(-0.02%) |
May 28, 2003 | 9.994 | 10.04 | 9.940 | 9.969 | 2,176,190 | +0.01(+0.14%) |
May 27, 2003 | 9.722 | 9.986 | 9.722 | 9.955 | 405,459 | +0.18(+1.81%) |
May 23, 2003 | 9.790 | 9.814 | 9.734 | 9.777 | 692,578 | +0.00(+0.02%) |
May 22, 2003 | 9.705 | 9.862 | 9.701 | 9.775 | 497,123 | +0.06(+0.62%) |
May 21, 2003 | 9.691 | 9.736 | 9.633 | 9.715 | 505,853 | +0.01(+0.15%) |
May 20, 2003 | 9.759 | 9.771 | 9.606 | 9.701 | 886,578 | -0.04(-0.42%) |
May 19, 2003 | 9.922 | 9.936 | 9.701 | 9.742 | 459,293 | -0.24(-2.40%) |
May 16, 2003 | 10.04 | 10.06 | 9.951 | 9.981 | 565,508 | -0.07(-0.72%) |
May 15, 2003 | 10.06 | 10.08 | 9.971 | 10.05 | 613,523 | +0.07(+0.66%) |
May 14, 2003 | 10.10 | 10.10 | 9.938 | 9.988 | 886,093 | -0.02(-0.21%) |
May 13, 2003 | 10.05 | 10.08 | 9.990 | 10.01 | 896,763 | -0.07(-0.67%) |
May 12, 2003 | 9.940 | 10.08 | 9.922 | 10.08 | 439,409 | +0.15(+1.54%) |
May 09, 2003 | 9.874 | 9.961 | 9.829 | 9.924 | 275,964 | +0.12(+1.20%) |
May 08, 2003 | 9.781 | 9.895 | 9.765 | 9.806 | 678,513 | -0.08(-0.85%) |
May 07, 2003 | 9.915 | 9.979 | 9.860 | 9.891 | 675,118 | -0.06(-0.64%) |
May 06, 2003 | 9.843 | 10.01 | 9.843 | 9.955 | 1,465,666 | +0.09(+0.90%) |
May 05, 2003 | 9.924 | 9.942 | 9.831 | 9.866 | 3,248,037 | -0.02(-0.25%) |
May 02, 2003 | 9.751 | 9.909 | 9.732 | 9.891 | 810,918 | +0.15(+1.50%) |
May 01, 2003 | 9.759 | 9.808 | 9.627 | 9.744 | 551,928 | -0.03(-0.27%) |
Apr 30, 2003 | 9.767 | 9.833 | 9.722 | 9.771 | 1,107,737 | -0.03(-0.32%) |
Apr 29, 2003 | 9.808 | 9.872 | 9.736 | 9.802 | 1,261,967 | +0.03(+0.34%) |
Apr 28, 2003 | 9.633 | 9.819 | 9.617 | 9.769 | 459,293 | +0.16(+1.72%) |
Apr 25, 2003 | 9.740 | 9.742 | 9.565 | 9.604 | 552,898 | -0.09(-0.98%) |
Apr 24, 2003 | 9.670 | 9.786 | 9.656 | 9.699 | 316,704 | -0.07(-0.76%) |
Apr 23, 2003 | 9.746 | 9.812 | 9.697 | 9.773 | 445,229 | +0.04(+0.36%) |
Apr 22, 2003 | 9.495 | 9.742 | 9.480 | 9.738 | 806,068 | +0.20(+2.05%) |
Apr 21, 2003 | 9.579 | 9.623 | 9.513 | 9.542 | 850,688 | +0.01(+0.06%) |
Apr 15, 2003 | 9.495 | 9.559 | 9.474 | 9.536 | 608,188 | +0.03(+0.30%) |
Apr 14, 2003 | 9.367 | 9.507 | 9.332 | 9.507 | 1,823,111 | +0.17(+1.81%) |
Apr 11, 2003 | 9.427 | 9.485 | 9.293 | 9.338 | 410,309 | -0.02(-0.22%) |
Apr 10, 2003 | 9.330 | 9.359 | 9.243 | 9.359 | 324,949 | +0.05(+0.53%) |
Apr 09, 2003 | 9.445 | 9.553 | 9.307 | 9.309 | 768,723 | -0.15(-1.59%) |
Apr 08, 2003 | 9.480 | 9.513 | 9.414 | 9.460 | 1,075,242 | -0.01(-0.09%) |
Apr 07, 2003 | 9.711 | 9.744 | 9.456 | 9.468 | 2,320,719 | +0.00(+0.04%) |
Apr 04, 2003 | 9.520 | 9.536 | 9.412 | 9.464 | 364,234 | -0.01(-0.09%) |
Apr 03, 2003 | 9.522 | 9.569 | 9.450 | 9.472 | 798,793 | -0.00(-0.04%) |
Apr 02, 2003 | 9.414 | 9.532 | 9.204 | 9.476 | 1,930,780 | +0.25(+2.70%) |
Apr 01, 2003 | 9.188 | 9.272 | 9.124 | 9.227 | 1,115,497 | +0.10(+1.06%) |
Mar 31, 2003 | 9.159 | 9.276 | 9.080 | 9.130 | 34,337,924 | -0.20(-2.14%) |
Mar 28, 2003 | 9.322 | 9.404 | 9.260 | 9.330 | 996,672 | -0.06(-0.59%) |
Mar 27, 2003 | 9.274 | 9.445 | 9.243 | 9.386 | 822,558 | -0.00(-0.02%) |
Mar 26, 2003 | 9.419 | 9.450 | 9.344 | 9.388 | 2,053,000 | -0.06(-0.68%) |
Mar 25, 2003 | 9.320 | 9.505 | 9.305 | 9.452 | 1,722,231 | +0.12(+1.24%) |
Mar 24, 2003 | 9.454 | 9.478 | 9.299 | 9.336 | 2,305,684 | -0.33(-3.45%) |
Mar 21, 2003 | 9.559 | 9.652 | 9.478 | 9.670 | 5,096,368 | +0.23(+2.40%) |
Mar 20, 2003 | 9.351 | 9.485 | 9.282 | 9.443 | 1,244,022 | +0.00(+0.00%) |
Mar 19, 2003 | 9.379 | 9.464 | 9.266 | 9.443 | 1,160,117 | +0.09(+1.01%) |
Mar 18, 2003 | 9.348 | 9.357 | 9.245 | 9.348 | 2,242,635 | +0.01(+0.13%) |
Mar 17, 2003 | 8.953 | 9.338 | 8.936 | 9.336 | 2,479,314 | +0.35(+3.85%) |
Mar 14, 2003 | 9.047 | 9.085 | 8.928 | 8.990 | 1,513,681 | +0.02(+0.18%) |
Mar 13, 2003 | 8.829 | 8.992 | 8.744 | 8.973 | 790,063 | +0.29(+3.37%) |
Mar 12, 2003 | 8.627 | 8.695 | 8.505 | 8.680 | 390,424 | +0.06(+0.72%) |
Mar 11, 2003 | 8.678 | 8.722 | 8.592 | 8.619 | 397,214 | -0.04(-0.41%) |
Mar 10, 2003 | 8.821 | 8.821 | 8.621 | 8.654 | 274,509 | -0.25(-2.76%) |
Mar 07, 2003 | 8.649 | 8.899 | 8.649 | 8.899 | 407,884 | +0.11(+1.20%) |
Mar 06, 2003 | 8.810 | 8.872 | 8.771 | 8.794 | 291,484 | -0.08(-0.88%) |
Mar 05, 2003 | 8.759 | 8.874 | 8.753 | 8.872 | 544,168 | +0.08(+0.89%) |
Mar 04, 2003 | 8.920 | 8.920 | 8.794 | 8.794 | 280,814 | -0.11(-1.20%) |