Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.19 | 10.19 | 9.859 | 9.968 | 1,544,991 | -0.19(-1.89%) |
May 29, 2003 | 10.45 | 10.45 | 10.16 | 10.16 | 484,384 | -0.25(-2.37%) |
May 28, 2003 | 10.32 | 10.43 | 10.32 | 10.41 | 230,050 | +0.04(+0.37%) |
May 27, 2003 | 10.42 | 10.42 | 10.14 | 10.37 | 831,286 | -0.09(-0.89%) |
May 23, 2003 | 10.52 | 10.62 | 10.43 | 10.46 | 664,408 | -0.01(-0.05%) |
May 22, 2003 | 10.31 | 10.49 | 10.31 | 10.47 | 419,020 | +0.16(+1.60%) |
May 21, 2003 | 10.24 | 10.32 | 10.22 | 10.30 | 264,193 | +0.08(+0.75%) |
May 20, 2003 | 10.01 | 10.26 | 10.01 | 10.23 | 641,038 | +0.22(+2.19%) |
May 19, 2003 | 10.11 | 10.13 | 10.01 | 10.01 | 567,275 | -0.12(-1.14%) |
May 16, 2003 | 10.12 | 10.13 | 10.10 | 10.12 | 418,107 | +0.01(+0.05%) |
May 15, 2003 | 10.11 | 10.15 | 10.08 | 10.12 | 481,280 | +0.05(+0.49%) |
May 14, 2003 | 10.12 | 10.13 | 10.05 | 10.07 | 353,292 | -0.02(-0.16%) |
May 13, 2003 | 10.04 | 10.08 | 9.996 | 10.08 | 593,567 | +0.02(+0.16%) |
May 12, 2003 | 9.996 | 10.08 | 9.996 | 10.07 | 397,476 | +0.10(+0.99%) |
May 09, 2003 | 9.859 | 9.985 | 9.859 | 9.968 | 397,841 | +0.11(+1.11%) |
May 08, 2003 | 9.859 | 9.859 | 9.782 | 9.859 | 609,269 | +0.00(+0.00%) |
May 07, 2003 | 9.831 | 9.859 | 9.694 | 9.859 | 482,558 | +0.03(+0.28%) |
May 06, 2003 | 9.859 | 9.870 | 9.815 | 9.831 | 453,528 | -0.05(-0.55%) |
May 05, 2003 | 9.831 | 9.886 | 9.738 | 9.886 | 666,599 | +0.16(+1.69%) |
May 02, 2003 | 9.393 | 9.722 | 9.393 | 9.722 | 457,910 | +0.36(+3.86%) |
May 01, 2003 | 9.333 | 9.366 | 9.284 | 9.360 | 213,983 | +0.05(+0.59%) |
Apr 30, 2003 | 9.218 | 9.333 | 9.201 | 9.306 | 589,915 | +0.09(+0.95%) |
Apr 29, 2003 | 9.360 | 9.421 | 9.201 | 9.218 | 461,562 | -0.14(-1.46%) |
Apr 28, 2003 | 9.229 | 9.393 | 9.201 | 9.355 | 731,597 | +0.18(+1.97%) |
Apr 25, 2003 | 9.147 | 9.174 | 8.966 | 9.174 | 281,720 | +0.04(+0.48%) |
Apr 24, 2003 | 8.950 | 9.147 | 8.950 | 9.130 | 278,069 | +0.10(+1.09%) |
Apr 23, 2003 | 8.928 | 9.092 | 8.873 | 9.032 | 241,918 | +0.13(+1.48%) |
Apr 22, 2003 | 8.763 | 8.900 | 8.758 | 8.900 | 255,429 | +0.12(+1.37%) |
Apr 21, 2003 | 8.807 | 8.813 | 8.774 | 8.780 | 118,859 | -0.02(-0.25%) |
Apr 17, 2003 | 8.758 | 8.824 | 8.736 | 8.802 | 305,273 | +0.05(+0.63%) |
Apr 16, 2003 | 8.824 | 8.824 | 8.736 | 8.747 | 164,321 | -0.08(-0.87%) |
Apr 15, 2003 | 8.741 | 8.856 | 8.730 | 8.824 | 387,251 | +0.04(+0.44%) |
Apr 14, 2003 | 8.818 | 8.818 | 8.758 | 8.785 | 165,417 | -0.01(-0.06%) |
Apr 11, 2003 | 8.692 | 8.840 | 8.692 | 8.791 | 189,883 | +0.02(+0.19%) |
Apr 10, 2003 | 8.900 | 8.900 | 8.758 | 8.774 | 359,865 | -0.13(-1.42%) |
Apr 09, 2003 | 8.922 | 8.993 | 8.889 | 8.900 | 547,374 | -0.02(-0.25%) |
Apr 08, 2003 | 8.840 | 8.971 | 8.840 | 8.922 | 195,360 | +0.08(+0.93%) |
Apr 07, 2003 | 8.917 | 8.999 | 8.791 | 8.840 | 349,457 | -0.08(-0.92%) |
Apr 04, 2003 | 8.741 | 8.922 | 8.741 | 8.922 | 298,518 | +0.16(+1.81%) |
Apr 03, 2003 | 8.758 | 8.763 | 8.736 | 8.763 | 170,164 | +0.02(+0.19%) |
Apr 02, 2003 | 8.654 | 8.747 | 8.637 | 8.747 | 351,283 | +0.09(+1.08%) |
Apr 01, 2003 | 8.659 | 8.659 | 8.588 | 8.654 | 200,655 | -0.01(-0.06%) |
Mar 31, 2003 | 8.583 | 8.676 | 8.577 | 8.659 | 356,395 | +0.08(+0.89%) |
Mar 28, 2003 | 8.517 | 8.648 | 8.511 | 8.583 | 248,126 | +0.08(+0.90%) |
Mar 27, 2003 | 8.309 | 8.572 | 8.309 | 8.506 | 850,639 | -0.14(-1.65%) |
Mar 26, 2003 | 8.615 | 8.648 | 8.555 | 8.648 | 216,357 | +0.05(+0.64%) |
Mar 25, 2003 | 8.517 | 8.621 | 8.506 | 8.594 | 326,635 | +0.08(+0.90%) |
Mar 24, 2003 | 8.566 | 8.566 | 8.429 | 8.517 | 81,430 | -0.04(-0.51%) |
Mar 21, 2003 | 8.440 | 8.566 | 8.391 | 8.561 | 319,880 | +0.13(+1.49%) |
Mar 20, 2003 | 8.429 | 8.446 | 8.380 | 8.435 | 155,740 | +0.01(+0.06%) |
Mar 19, 2003 | 8.440 | 8.462 | 8.380 | 8.429 | 108,635 | -0.01(-0.13%) |
Mar 18, 2003 | 8.407 | 8.446 | 8.391 | 8.440 | 226,216 | +0.03(+0.39%) |
Mar 17, 2003 | 8.413 | 8.451 | 8.303 | 8.407 | 205,584 | +0.01(+0.07%) |
Mar 14, 2003 | 8.347 | 8.457 | 8.347 | 8.402 | 204,672 | +0.00(+0.00%) |
Mar 13, 2003 | 8.358 | 8.402 | 8.336 | 8.402 | 180,023 | +0.05(+0.66%) |
Mar 12, 2003 | 8.336 | 8.391 | 8.303 | 8.347 | 188,239 | -0.04(-0.52%) |
Mar 11, 2003 | 8.407 | 8.478 | 8.342 | 8.391 | 252,142 | -0.01(-0.13%) |
Mar 10, 2003 | 8.484 | 8.484 | 8.380 | 8.402 | 197,916 | -0.08(-0.97%) |
Mar 07, 2003 | 8.374 | 8.489 | 8.358 | 8.484 | 328,461 | +0.07(+0.85%) |
Mar 06, 2003 | 8.353 | 8.413 | 8.298 | 8.413 | 563,806 | +0.03(+0.39%) |
Mar 05, 2003 | 8.353 | 8.396 | 8.309 | 8.380 | 253,055 | +0.03(+0.39%) |
Mar 04, 2003 | 8.380 | 8.407 | 8.314 | 8.347 | 260,906 | -0.06(-0.72%) |