Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.16 | 10.27 | 9.979 | 10.18 | 12,135 | +0.06(+0.63%) |
May 29, 2003 | 9.316 | 10.28 | 9.316 | 10.12 | 13,695 | +0.86(+9.28%) |
May 28, 2003 | 9.869 | 9.869 | 9.189 | 9.258 | 42,128 | -0.61(-6.14%) |
May 27, 2003 | 10.22 | 10.22 | 9.863 | 9.863 | 31,899 | -0.31(-3.01%) |
May 23, 2003 | 10.38 | 10.38 | 10.09 | 10.17 | 19,070 | -0.13(-1.29%) |
May 22, 2003 | 10.31 | 10.38 | 9.956 | 10.30 | 18,203 | +0.06(+0.56%) |
May 21, 2003 | 10.34 | 10.38 | 10.18 | 10.24 | 26,871 | -0.09(-0.89%) |
May 20, 2003 | 10.37 | 10.44 | 10.31 | 10.34 | 8,494 | -0.09(-0.83%) |
May 19, 2003 | 10.38 | 10.44 | 10.35 | 10.42 | 7,801 | +0.30(+2.96%) |
May 16, 2003 | 10.73 | 10.94 | 10.09 | 10.12 | 14,736 | -0.82(-7.49%) |
May 15, 2003 | 10.99 | 11.03 | 10.65 | 10.94 | 13,695 | -0.09(-0.78%) |
May 14, 2003 | 10.94 | 11.03 | 10.56 | 11.03 | 21,844 | +0.09(+0.84%) |
May 13, 2003 | 10.96 | 10.96 | 10.82 | 10.94 | 4,854 | +0.14(+1.34%) |
May 12, 2003 | 10.99 | 10.99 | 10.39 | 10.79 | 13,349 | -0.24(-2.14%) |
May 09, 2003 | 10.96 | 11.03 | 10.67 | 11.03 | 37,100 | +0.00(+0.00%) |
May 08, 2003 | 11.10 | 11.25 | 10.96 | 11.03 | 91,537 | -0.07(-0.62%) |
May 07, 2003 | 11.10 | 11.10 | 10.95 | 11.10 | 26,698 | -0.01(-0.05%) |
May 06, 2003 | 11.16 | 11.28 | 10.93 | 11.10 | 77,321 | -0.06(-0.52%) |
May 05, 2003 | 10.84 | 11.16 | 10.84 | 11.16 | 5,894 | +0.35(+3.20%) |
May 02, 2003 | 10.95 | 11.02 | 10.81 | 10.82 | 8,148 | -0.12(-1.11%) |
May 01, 2003 | 9.950 | 10.94 | 9.921 | 10.94 | 28,605 | +0.06(+0.59%) |
Apr 30, 2003 | 10.80 | 10.94 | 10.72 | 10.87 | 6,067 | +0.07(+0.69%) |
Apr 29, 2003 | 10.82 | 10.96 | 10.67 | 10.80 | 13,869 | -0.05(-0.43%) |
Apr 28, 2003 | 10.68 | 11.31 | 10.61 | 10.84 | 41,781 | +0.23(+2.17%) |
Apr 25, 2003 | 10.50 | 10.77 | 10.50 | 10.61 | 33,113 | -0.13(-1.18%) |
Apr 24, 2003 | 10.44 | 10.74 | 10.43 | 10.74 | 48,889 | +0.28(+2.65%) |
Apr 23, 2003 | 10.35 | 10.47 | 10.32 | 10.46 | 39,527 | +0.12(+1.12%) |
Apr 22, 2003 | 10.35 | 10.35 | 10.29 | 10.35 | 44,035 | -0.01(-0.06%) |
Apr 21, 2003 | 10.32 | 10.35 | 10.27 | 10.35 | 3,467 | +0.09(+0.90%) |
Apr 17, 2003 | 10.19 | 10.35 | 10.19 | 10.26 | 6,241 | +0.09(+0.91%) |
Apr 16, 2003 | 10.06 | 10.35 | 10.06 | 10.17 | 1,386 | -0.09(-0.84%) |
Apr 15, 2003 | 10.30 | 10.35 | 10.24 | 10.26 | 4,160 | +0.02(+0.23%) |
Apr 14, 2003 | 10.20 | 10.23 | 10.20 | 10.23 | 1,213 | +0.03(+0.28%) |
Apr 11, 2003 | 10.35 | 10.35 | 10.20 | 10.20 | 3,120 | -0.14(-1.40%) |
Apr 10, 2003 | 10.35 | 10.35 | 10.35 | 10.35 | 29,819 | -0.01(-0.05%) |
Apr 09, 2003 | 9.956 | 10.35 | 9.956 | 10.35 | 2,947 | +0.32(+3.16%) |
Apr 08, 2003 | 10.38 | 10.38 | 10.04 | 10.04 | 7,108 | -0.35(-3.33%) |
Apr 07, 2003 | 10.37 | 10.38 | 10.33 | 10.38 | 9,708 | +0.03(+0.28%) |
Apr 04, 2003 | 10.45 | 10.45 | 10.05 | 10.35 | 15,603 | -0.10(-0.94%) |
Apr 03, 2003 | 10.09 | 10.45 | 9.898 | 10.45 | 23,231 | +0.41(+4.08%) |
Apr 02, 2003 | 9.921 | 10.09 | 9.869 | 10.04 | 60,678 | +0.18(+1.81%) |
Apr 01, 2003 | 9.921 | 10.09 | 9.863 | 9.863 | 5,201 | -0.06(-0.58%) |
Mar 31, 2003 | 10.09 | 10.09 | 9.806 | 9.921 | 16,989 | -0.16(-1.60%) |
Mar 28, 2003 | 10.09 | 10.12 | 10.04 | 10.08 | 41,434 | -0.01(-0.06%) |
Mar 27, 2003 | 9.858 | 10.09 | 9.823 | 10.09 | 41,608 | +0.22(+2.28%) |
Mar 26, 2003 | 10.06 | 10.07 | 9.754 | 9.863 | 43,168 | +0.05(+0.53%) |
Mar 25, 2003 | 9.887 | 10.09 | 9.812 | 9.812 | 1,872,361 | -0.08(-0.82%) |
Mar 24, 2003 | 9.517 | 9.921 | 9.517 | 9.892 | 16,643 | +0.00(+0.00%) |
Mar 21, 2003 | 9.517 | 9.892 | 9.460 | 9.892 | 1,612,311 | +0.37(+3.94%) |
Mar 20, 2003 | 9.517 | 9.517 | 9.460 | 9.517 | 26,871 | +0.00(+0.00%) |
Mar 19, 2003 | 9.517 | 9.587 | 9.460 | 9.517 | 38,834 | +0.06(+0.61%) |
Mar 18, 2003 | 9.517 | 9.517 | 9.431 | 9.460 | 15,446 | +0.01(+0.12%) |
Mar 17, 2003 | 9.517 | 9.517 | 9.004 | 9.449 | 10,228 | -0.06(-0.66%) |
Mar 14, 2003 | 9.258 | 9.517 | 9.229 | 9.512 | 14,909 | +0.07(+0.73%) |
Mar 13, 2003 | 9.339 | 9.517 | 9.258 | 9.442 | 22,711 | +0.10(+1.11%) |
Mar 12, 2003 | 9.298 | 9.339 | 9.229 | 9.339 | 16,989 | +0.04(+0.43%) |
Mar 11, 2003 | 9.298 | 9.298 | 9.246 | 9.298 | 5,374 | +0.00(+0.00%) |
Mar 10, 2003 | 9.287 | 9.298 | 9.281 | 9.298 | 12,482 | +0.01(+0.12%) |
Mar 07, 2003 | 9.079 | 9.298 | 9.079 | 9.287 | 29,298 | +0.20(+2.22%) |
Mar 06, 2003 | 9.085 | 9.091 | 9.076 | 9.085 | 9,361 | +0.00(+0.00%) |
Mar 05, 2003 | 9.079 | 9.085 | 9.019 | 9.085 | 2,947 | +0.14(+1.61%) |
Mar 04, 2003 | 9.073 | 9.085 | 8.941 | 8.941 | 4,334 | -0.14(-1.52%) |