Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.12 | 10.30 | 10.12 | 10.26 | 887,666 | +0.14(+1.36%) |
May 29, 2003 | 10.12 | 10.19 | 10.04 | 10.12 | 884,258 | +0.03(+0.30%) |
May 28, 2003 | 10.05 | 10.17 | 9.956 | 10.09 | 1,858,175 | +0.06(+0.65%) |
May 27, 2003 | 9.944 | 10.04 | 9.891 | 10.03 | 783,852 | +0.11(+1.12%) |
May 23, 2003 | 9.838 | 9.944 | 9.803 | 9.918 | 830,254 | +0.06(+0.62%) |
May 22, 2003 | 9.666 | 9.860 | 9.666 | 9.857 | 991,481 | +0.19(+2.01%) |
May 21, 2003 | 9.689 | 9.757 | 9.651 | 9.662 | 1,513,961 | -0.10(-1.05%) |
May 20, 2003 | 9.807 | 9.822 | 9.693 | 9.765 | 1,303,187 | -0.04(-0.39%) |
May 19, 2003 | 9.822 | 9.838 | 9.765 | 9.803 | 1,301,614 | -0.02(-0.19%) |
May 16, 2003 | 9.841 | 9.880 | 9.799 | 9.822 | 1,368,726 | -0.06(-0.58%) |
May 15, 2003 | 9.918 | 9.937 | 9.857 | 9.880 | 777,036 | -0.01(-0.12%) |
May 14, 2003 | 9.975 | 9.975 | 9.838 | 9.891 | 713,069 | -0.06(-0.58%) |
May 13, 2003 | 10.05 | 10.05 | 9.918 | 9.948 | 1,108,928 | -0.11(-1.06%) |
May 12, 2003 | 9.918 | 10.12 | 9.899 | 10.05 | 1,217,199 | +0.15(+1.50%) |
May 09, 2003 | 9.601 | 10.18 | 9.590 | 9.906 | 3,237,388 | +0.40(+4.21%) |
May 08, 2003 | 9.471 | 9.521 | 9.391 | 9.506 | 1,360,599 | +0.06(+0.69%) |
May 07, 2003 | 9.582 | 9.601 | 9.418 | 9.441 | 889,501 | -0.15(-1.55%) |
May 06, 2003 | 9.544 | 9.590 | 9.498 | 9.590 | 1,026,610 | +0.03(+0.36%) |
May 05, 2003 | 9.590 | 9.632 | 9.475 | 9.555 | 932,233 | -0.06(-0.63%) |
May 02, 2003 | 9.422 | 9.639 | 9.399 | 9.616 | 1,273,563 | +0.16(+1.69%) |
May 01, 2003 | 9.475 | 9.498 | 9.300 | 9.456 | 1,015,337 | +0.00(+0.00%) |
Apr 30, 2003 | 9.513 | 9.517 | 9.410 | 9.456 | 1,233,977 | -0.04(-0.44%) |
Apr 29, 2003 | 9.510 | 9.651 | 9.418 | 9.498 | 1,582,647 | -0.01(-0.12%) |
Apr 28, 2003 | 9.265 | 9.521 | 9.265 | 9.510 | 1,145,105 | +0.24(+2.63%) |
Apr 25, 2003 | 9.265 | 9.391 | 9.231 | 9.265 | 759,471 | -0.05(-0.53%) |
Apr 24, 2003 | 9.387 | 9.448 | 9.277 | 9.315 | 882,947 | -0.11(-1.13%) |
Apr 23, 2003 | 9.521 | 9.532 | 9.380 | 9.422 | 1,412,769 | -0.15(-1.55%) |
Apr 22, 2003 | 9.376 | 9.574 | 9.304 | 9.571 | 1,168,437 | +0.19(+2.07%) |
Apr 21, 2003 | 9.395 | 9.479 | 9.246 | 9.376 | 1,051,777 | -0.02(-0.20%) |
Apr 17, 2003 | 9.269 | 9.395 | 9.258 | 9.395 | 823,175 | +0.11(+1.23%) |
Apr 16, 2003 | 9.460 | 9.506 | 9.231 | 9.281 | 794,862 | -0.21(-2.17%) |
Apr 15, 2003 | 9.483 | 9.487 | 9.391 | 9.487 | 574,388 | +0.00(+0.04%) |
Apr 14, 2003 | 9.319 | 9.517 | 9.319 | 9.483 | 919,387 | +0.14(+1.55%) |
Apr 11, 2003 | 9.315 | 9.422 | 9.296 | 9.338 | 1,014,288 | +0.02(+0.25%) |
Apr 10, 2003 | 9.162 | 9.517 | 9.136 | 9.315 | 1,498,232 | +0.18(+1.92%) |
Apr 09, 2003 | 9.113 | 9.208 | 9.037 | 9.140 | 1,494,300 | -0.06(-0.62%) |
Apr 08, 2003 | 9.269 | 9.307 | 9.155 | 9.197 | 926,728 | -0.02(-0.17%) |
Apr 07, 2003 | 9.269 | 9.445 | 9.174 | 9.212 | 1,229,258 | -0.03(-0.37%) |
Apr 04, 2003 | 9.220 | 9.281 | 9.178 | 9.246 | 1,023,464 | +0.03(+0.29%) |
Apr 03, 2003 | 9.292 | 9.346 | 9.189 | 9.220 | 1,321,013 | -0.15(-1.63%) |
Apr 02, 2003 | 9.231 | 9.403 | 9.166 | 9.372 | 1,630,884 | +0.21(+2.25%) |
Apr 01, 2003 | 9.208 | 9.265 | 9.124 | 9.166 | 1,462,579 | -0.04(-0.46%) |
Mar 31, 2003 | 9.124 | 9.231 | 9.040 | 9.208 | 1,896,712 | +0.07(+0.75%) |
Mar 28, 2003 | 9.445 | 9.445 | 9.117 | 9.140 | 2,694,983 | -0.31(-3.27%) |
Mar 27, 2003 | 9.284 | 9.517 | 9.212 | 9.448 | 1,647,400 | +0.16(+1.77%) |
Mar 26, 2003 | 9.422 | 9.437 | 9.273 | 9.284 | 4,350,772 | -0.25(-2.60%) |
Mar 25, 2003 | 9.712 | 9.712 | 9.460 | 9.532 | 5,968,024 | -0.18(-1.81%) |
Mar 24, 2003 | 9.876 | 9.876 | 9.601 | 9.708 | 2,870,629 | -0.17(-1.70%) |
Mar 21, 2003 | 9.799 | 9.899 | 9.746 | 9.876 | 5,657,367 | +0.12(+1.21%) |
Mar 20, 2003 | 9.994 | 10.20 | 9.708 | 9.757 | 41,999,792 | +0.18(+1.83%) |
Mar 19, 2003 | 9.269 | 9.586 | 9.269 | 9.582 | 1,136,716 | +0.21(+2.28%) |
Mar 18, 2003 | 9.307 | 9.422 | 9.155 | 9.368 | 1,379,737 | +0.07(+0.74%) |
Mar 17, 2003 | 9.037 | 9.307 | 9.037 | 9.300 | 1,039,718 | +0.26(+2.91%) |
Mar 14, 2003 | 9.227 | 9.227 | 9.002 | 9.037 | 1,179,186 | -0.19(-2.07%) |
Mar 13, 2003 | 9.155 | 9.304 | 9.151 | 9.227 | 994,627 | +0.13(+1.43%) |
Mar 12, 2003 | 8.907 | 9.136 | 8.907 | 9.098 | 886,880 | +0.13(+1.40%) |
Mar 11, 2003 | 8.983 | 9.113 | 8.945 | 8.972 | 845,721 | +0.05(+0.51%) |
Mar 10, 2003 | 9.029 | 9.044 | 8.857 | 8.926 | 937,214 | -0.10(-1.10%) |
Mar 07, 2003 | 8.800 | 9.094 | 8.800 | 9.025 | 1,060,428 | +0.20(+2.29%) |
Mar 06, 2003 | 8.777 | 8.876 | 8.712 | 8.823 | 1,288,244 | +0.01(+0.09%) |
Mar 05, 2003 | 8.926 | 8.926 | 8.724 | 8.815 | 1,500,854 | -0.15(-1.66%) |
Mar 04, 2003 | 8.773 | 9.040 | 8.773 | 8.964 | 1,985,059 | +0.15(+1.69%) |