Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.67 | 11.70 | 10.60 | 11.59 | 61,426 | +1.22(+11.78%) |
May 29, 2003 | 9.956 | 10.42 | 9.956 | 10.37 | 24,214 | +0.41(+4.11%) |
May 28, 2003 | 9.459 | 9.956 | 9.400 | 9.956 | 8,892 | +0.56(+5.91%) |
May 27, 2003 | 9.305 | 9.481 | 9.305 | 9.400 | 7,113 | +0.10(+1.02%) |
May 23, 2003 | 9.254 | 9.305 | 9.232 | 9.305 | 5,609 | -0.09(-0.93%) |
May 22, 2003 | 9.276 | 9.393 | 9.254 | 9.393 | 8,755 | +0.12(+1.26%) |
May 21, 2003 | 9.539 | 9.539 | 9.261 | 9.276 | 16,827 | -0.21(-2.23%) |
May 20, 2003 | 9.744 | 9.744 | 9.247 | 9.488 | 10,397 | -0.48(-4.77%) |
May 19, 2003 | 10.04 | 10.04 | 9.824 | 9.963 | 5,882 | +0.07(+0.74%) |
May 16, 2003 | 10.09 | 10.55 | 9.839 | 9.890 | 15,322 | -0.41(-3.97%) |
May 15, 2003 | 10.50 | 10.50 | 10.20 | 10.30 | 6,019 | -0.12(-1.19%) |
May 14, 2003 | 10.50 | 10.56 | 10.38 | 10.42 | 8,618 | -0.10(-0.97%) |
May 13, 2003 | 10.67 | 10.75 | 10.40 | 10.53 | 32,149 | -0.11(-1.03%) |
May 12, 2003 | 9.868 | 10.71 | 9.868 | 10.64 | 25,856 | +0.80(+8.18%) |
May 09, 2003 | 8.918 | 9.868 | 8.896 | 9.831 | 134,364 | -0.04(-0.37%) |
May 08, 2003 | 10.48 | 10.48 | 9.861 | 9.868 | 55,406 | -0.43(-4.19%) |
May 07, 2003 | 10.44 | 10.52 | 10.30 | 10.30 | 9,850 | -0.23(-2.22%) |
May 06, 2003 | 10.49 | 10.66 | 10.49 | 10.53 | 6,703 | +0.11(+1.05%) |
May 05, 2003 | 10.61 | 10.65 | 10.31 | 10.42 | 10,260 | -0.15(-1.44%) |
May 02, 2003 | 10.15 | 10.61 | 10.04 | 10.58 | 9,439 | +0.35(+3.42%) |
May 01, 2003 | 10.18 | 10.31 | 10.12 | 10.23 | 7,934 | +0.03(+0.29%) |
Apr 30, 2003 | 10.28 | 10.33 | 10.16 | 10.20 | 7,934 | +0.08(+0.79%) |
Apr 29, 2003 | 10.30 | 10.45 | 9.926 | 10.12 | 43,641 | -0.26(-2.47%) |
Apr 28, 2003 | 10.33 | 10.60 | 10.30 | 10.37 | 14,091 | +0.10(+1.00%) |
Apr 25, 2003 | 10.34 | 10.34 | 10.23 | 10.27 | 4,651 | -0.14(-1.33%) |
Apr 24, 2003 | 10.52 | 10.59 | 10.26 | 10.41 | 5,609 | -0.01(-0.14%) |
Apr 23, 2003 | 10.43 | 10.60 | 10.25 | 10.42 | 13,954 | +0.06(+0.56%) |
Apr 22, 2003 | 10.07 | 10.45 | 10.07 | 10.37 | 22,436 | +0.04(+0.35%) |
Apr 21, 2003 | 10.27 | 10.33 | 10.08 | 10.33 | 7,387 | +0.06(+0.57%) |
Apr 17, 2003 | 10.34 | 10.37 | 9.904 | 10.27 | 67,582 | +0.01(+0.07%) |
Apr 16, 2003 | 10.15 | 10.28 | 9.963 | 10.26 | 8,892 | +0.00(+0.00%) |
Apr 15, 2003 | 10.17 | 10.26 | 10.02 | 10.26 | 2,872 | +0.04(+0.36%) |
Apr 14, 2003 | 10.13 | 10.23 | 10.11 | 10.23 | 4,925 | +0.17(+1.67%) |
Apr 11, 2003 | 9.795 | 10.10 | 9.766 | 10.06 | 13,817 | +0.18(+1.78%) |
Apr 10, 2003 | 9.868 | 9.897 | 9.766 | 9.883 | 105,888 | -0.01(-0.15%) |
Apr 09, 2003 | 9.795 | 9.904 | 9.597 | 9.897 | 107,803 | +0.10(+0.97%) |
Apr 08, 2003 | 10.23 | 10.23 | 9.795 | 9.802 | 14,091 | -0.35(-3.46%) |
Apr 07, 2003 | 10.27 | 10.38 | 10.13 | 10.15 | 7,661 | -0.04(-0.43%) |
Apr 04, 2003 | 10.23 | 10.27 | 10.16 | 10.20 | 70,455 | -0.06(-0.57%) |
Apr 03, 2003 | 10.32 | 10.33 | 10.23 | 10.26 | 79,347 | -0.01(-0.14%) |
Apr 02, 2003 | 10.37 | 10.38 | 10.25 | 10.27 | 37,211 | +0.04(+0.36%) |
Apr 01, 2003 | 10.08 | 10.34 | 10.08 | 10.23 | 21,205 | +0.19(+1.89%) |
Mar 31, 2003 | 10.01 | 10.22 | 10.01 | 10.04 | 28,673 | +0.03(+0.29%) |
Mar 28, 2003 | 10.01 | 10.01 | 9.868 | 10.01 | 15,459 | +0.00(+0.00%) |
Mar 27, 2003 | 10.01 | 10.01 | 10.01 | 10.01 | 13,133 | -0.16(-1.58%) |
Mar 26, 2003 | 10.24 | 10.70 | 10.01 | 10.17 | 12,153 | -0.37(-3.47%) |
Mar 25, 2003 | 10.21 | 10.69 | 10.05 | 10.54 | 10,711 | +0.26(+2.56%) |
Mar 24, 2003 | 10.38 | 10.45 | 10.20 | 10.28 | 6,566 | -0.20(-1.95%) |
Mar 21, 2003 | 10.34 | 10.54 | 10.01 | 10.48 | 42,683 | +0.19(+1.85%) |
Mar 20, 2003 | 10.24 | 10.53 | 9.868 | 10.29 | 34,612 | +0.04(+0.43%) |
Mar 19, 2003 | 10.82 | 10.82 | 10.01 | 10.25 | 19,043 | -0.63(-5.78%) |
Mar 18, 2003 | 10.61 | 11.00 | 10.61 | 10.88 | 22,484 | +0.13(+1.22%) |
Mar 17, 2003 | 10.81 | 11.13 | 10.62 | 10.75 | 22,551 | +0.05(+0.48%) |
Mar 14, 2003 | 10.63 | 10.83 | 10.63 | 10.69 | 2,599 | +0.16(+1.53%) |
Mar 13, 2003 | 10.44 | 10.71 | 10.28 | 10.53 | 7,250 | +0.16(+1.55%) |
Mar 12, 2003 | 10.38 | 10.52 | 10.09 | 10.37 | 14,364 | -0.08(-0.77%) |
Mar 11, 2003 | 10.34 | 10.75 | 10.31 | 10.45 | 24,625 | +0.23(+2.22%) |
Mar 10, 2003 | 10.12 | 10.31 | 10.09 | 10.23 | 25,172 | -0.01(-0.08%) |
Mar 07, 2003 | 10.03 | 10.25 | 9.970 | 10.23 | 10,963 | +0.18(+1.82%) |
Mar 06, 2003 | 10.23 | 10.23 | 10.04 | 10.05 | 10,397 | -0.20(-1.93%) |
Mar 05, 2003 | 10.77 | 10.77 | 10.24 | 10.25 | 18,742 | -0.47(-4.37%) |
Mar 04, 2003 | 10.24 | 10.76 | 10.24 | 10.72 | 24,762 | +0.12(+1.12%) |