Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.58 | 10.67 | 10.56 | 10.63 | 611,008 | +0.07(+0.68%) |
May 29, 2003 | 10.52 | 10.69 | 10.43 | 10.56 | 267,694 | +0.08(+0.77%) |
May 28, 2003 | 10.60 | 10.63 | 10.44 | 10.48 | 321,659 | -0.10(-0.93%) |
May 27, 2003 | 10.47 | 10.59 | 10.38 | 10.58 | 410,517 | +0.02(+0.17%) |
May 23, 2003 | 10.61 | 10.65 | 10.47 | 10.56 | 380,000 | +0.00(+0.00%) |
May 22, 2003 | 10.32 | 10.60 | 10.31 | 10.56 | 1,172,650 | +0.24(+2.33%) |
May 21, 2003 | 10.57 | 10.57 | 10.26 | 10.32 | 536,847 | -0.21(-2.03%) |
May 20, 2003 | 10.38 | 10.56 | 10.32 | 10.54 | 776,942 | +0.17(+1.63%) |
May 19, 2003 | 10.38 | 10.56 | 10.32 | 10.37 | 1,031,510 | +0.12(+1.13%) |
May 16, 2003 | 10.70 | 10.77 | 10.25 | 10.25 | 953,199 | -0.38(-3.60%) |
May 15, 2003 | 10.78 | 10.83 | 10.42 | 10.63 | 1,199,240 | -0.12(-1.08%) |
May 14, 2003 | 10.61 | 10.76 | 10.46 | 10.75 | 1,033,979 | +0.19(+1.77%) |
May 13, 2003 | 10.54 | 10.62 | 10.47 | 10.56 | 731,055 | +0.02(+0.17%) |
May 12, 2003 | 10.43 | 10.70 | 10.34 | 10.54 | 1,695,586 | +0.07(+0.68%) |
May 09, 2003 | 10.05 | 10.47 | 10.00 | 10.47 | 1,971,247 | +0.50(+5.00%) |
May 08, 2003 | 9.715 | 10.00 | 9.706 | 9.974 | 2,380,081 | +0.32(+3.32%) |
May 07, 2003 | 9.697 | 9.778 | 9.626 | 9.653 | 914,043 | -0.04(-0.46%) |
May 06, 2003 | 9.715 | 9.796 | 9.617 | 9.697 | 936,258 | -0.02(-0.18%) |
May 05, 2003 | 9.849 | 9.849 | 9.715 | 9.715 | 1,785,790 | -0.09(-0.91%) |
May 02, 2003 | 9.769 | 9.840 | 9.769 | 9.804 | 1,702,093 | +0.00(+0.00%) |
May 01, 2003 | 9.894 | 9.938 | 9.760 | 9.804 | 2,491,490 | -0.06(-0.63%) |
Apr 30, 2003 | 10.66 | 10.66 | 9.680 | 9.867 | 6,211,952 | -0.78(-7.36%) |
Apr 29, 2003 | 10.56 | 10.74 | 10.46 | 10.65 | 809,030 | +0.47(+4.64%) |
Apr 28, 2003 | 9.938 | 10.18 | 9.849 | 10.18 | 326,596 | +0.19(+1.87%) |
Apr 25, 2003 | 10.05 | 10.12 | 9.983 | 9.992 | 583,408 | -0.05(-0.53%) |
Apr 24, 2003 | 10.02 | 10.16 | 9.992 | 10.05 | 299,782 | +0.02(+0.18%) |
Apr 23, 2003 | 9.796 | 10.07 | 9.715 | 10.03 | 337,479 | +0.32(+3.31%) |
Apr 22, 2003 | 9.804 | 9.840 | 9.537 | 9.706 | 707,382 | -0.15(-1.54%) |
Apr 21, 2003 | 10.27 | 10.43 | 9.858 | 9.858 | 599,788 | -0.63(-6.03%) |
Apr 17, 2003 | 10.07 | 10.49 | 10.07 | 10.49 | 351,279 | +0.60(+6.04%) |
Apr 16, 2003 | 10.16 | 10.28 | 9.849 | 9.894 | 331,869 | -0.27(-2.63%) |
Apr 15, 2003 | 10.09 | 10.18 | 9.983 | 10.16 | 337,142 | +0.07(+0.71%) |
Apr 14, 2003 | 9.929 | 10.10 | 9.804 | 10.09 | 181,641 | +0.16(+1.62%) |
Apr 11, 2003 | 9.760 | 9.983 | 9.760 | 9.929 | 319,528 | +0.26(+2.67%) |
Apr 10, 2003 | 9.804 | 9.894 | 9.671 | 9.671 | 229,099 | -0.12(-1.27%) |
Apr 09, 2003 | 9.867 | 10.03 | 9.769 | 9.796 | 205,314 | -0.07(-0.72%) |
Apr 08, 2003 | 9.983 | 10.02 | 9.849 | 9.867 | 134,183 | -0.16(-1.60%) |
Apr 07, 2003 | 10.03 | 10.22 | 9.956 | 10.03 | 305,616 | +0.22(+2.27%) |
Apr 04, 2003 | 9.804 | 9.992 | 9.796 | 9.804 | 259,728 | +0.00(+0.00%) |
Apr 03, 2003 | 9.938 | 9.974 | 9.760 | 9.804 | 662,505 | -0.13(-1.35%) |
Apr 02, 2003 | 10.12 | 10.23 | 9.894 | 9.938 | 469,307 | -0.11(-1.06%) |
Apr 01, 2003 | 9.983 | 10.14 | 9.822 | 10.05 | 389,200 | +0.04(+0.36%) |
Mar 31, 2003 | 10.15 | 10.21 | 9.920 | 10.01 | 241,553 | -0.23(-2.26%) |
Mar 28, 2003 | 10.34 | 10.34 | 10.16 | 10.24 | 143,047 | -0.10(-0.95%) |
Mar 27, 2003 | 10.21 | 10.61 | 10.16 | 10.34 | 554,013 | +0.12(+1.22%) |
Mar 26, 2003 | 10.65 | 10.65 | 10.16 | 10.21 | 366,313 | -0.50(-4.66%) |
Mar 25, 2003 | 10.43 | 10.78 | 10.43 | 10.71 | 297,650 | +0.04(+0.33%) |
Mar 24, 2003 | 10.70 | 10.74 | 10.54 | 10.68 | 278,353 | -0.08(-0.75%) |
Mar 21, 2003 | 10.44 | 10.83 | 10.38 | 10.76 | 679,109 | +0.29(+2.81%) |
Mar 20, 2003 | 10.37 | 10.52 | 10.27 | 10.46 | 170,871 | +0.01(+0.09%) |
Mar 19, 2003 | 10.27 | 10.46 | 10.26 | 10.46 | 115,223 | +0.21(+2.00%) |
Mar 18, 2003 | 10.16 | 10.47 | 10.09 | 10.25 | 260,402 | +0.04(+0.44%) |
Mar 17, 2003 | 9.867 | 10.27 | 9.849 | 10.21 | 288,001 | +0.25(+2.51%) |
Mar 14, 2003 | 9.920 | 10.12 | 9.849 | 9.956 | 189,383 | +0.06(+0.63%) |
Mar 13, 2003 | 9.715 | 9.983 | 9.715 | 9.894 | 301,016 | +0.27(+2.78%) |
Mar 12, 2003 | 9.715 | 9.804 | 9.492 | 9.626 | 219,114 | -0.10(-1.01%) |
Mar 11, 2003 | 9.804 | 9.876 | 9.662 | 9.724 | 338,713 | -0.12(-1.27%) |
Mar 10, 2003 | 10.16 | 10.16 | 9.697 | 9.849 | 266,572 | -0.36(-3.49%) |
Mar 07, 2003 | 10.14 | 10.32 | 10.03 | 10.21 | 139,120 | +0.03(+0.26%) |
Mar 06, 2003 | 10.22 | 10.24 | 10.13 | 10.18 | 182,539 | -0.07(-0.70%) |
Mar 05, 2003 | 10.38 | 10.56 | 10.07 | 10.25 | 280,484 | -0.21(-1.96%) |
Mar 04, 2003 | 10.52 | 10.61 | 10.46 | 10.46 | 191,963 | -0.15(-1.43%) |