Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.25 | 10.75 | 10.18 | 10.75 | 72,110 | +0.57(+5.60%) |
May 29, 2003 | 10.28 | 10.28 | 10.04 | 10.18 | 17,389 | -0.09(-0.91%) |
May 28, 2003 | 10.25 | 10.31 | 10.22 | 10.27 | 51,849 | +0.03(+0.24%) |
May 27, 2003 | 10.30 | 10.31 | 10.19 | 10.25 | 28,078 | -0.09(-0.85%) |
May 23, 2003 | 10.10 | 10.34 | 10.03 | 10.34 | 11,965 | +0.18(+1.79%) |
May 22, 2003 | 10.31 | 10.32 | 10.15 | 10.15 | 14,198 | -0.13(-1.22%) |
May 21, 2003 | 10.13 | 10.30 | 9.872 | 10.28 | 16,591 | +0.03(+0.24%) |
May 20, 2003 | 9.973 | 10.25 | 9.973 | 10.25 | 51,051 | +0.16(+1.55%) |
May 19, 2003 | 9.822 | 10.23 | 9.778 | 10.10 | 75,301 | +0.34(+3.53%) |
May 16, 2003 | 9.095 | 9.991 | 8.957 | 9.753 | 73,387 | +0.39(+4.22%) |
May 15, 2003 | 9.170 | 9.402 | 9.026 | 9.358 | 28,397 | +0.26(+2.89%) |
May 14, 2003 | 8.782 | 9.239 | 8.782 | 9.095 | 39,724 | +0.16(+1.82%) |
May 13, 2003 | 8.543 | 9.120 | 8.531 | 8.932 | 36,055 | +0.40(+4.70%) |
May 12, 2003 | 8.431 | 9.020 | 8.305 | 8.531 | 152,676 | +0.16(+1.95%) |
May 09, 2003 | 8.236 | 8.374 | 8.149 | 8.368 | 50,094 | +0.11(+1.37%) |
May 08, 2003 | 8.186 | 8.362 | 8.149 | 8.255 | 56,635 | +0.03(+0.30%) |
May 07, 2003 | 8.431 | 8.431 | 8.117 | 8.230 | 58,869 | -0.12(-1.43%) |
May 06, 2003 | 8.029 | 8.362 | 8.029 | 8.349 | 46,106 | +0.13(+1.52%) |
May 05, 2003 | 8.305 | 8.462 | 8.186 | 8.224 | 42,277 | -0.08(-0.94%) |
May 02, 2003 | 8.305 | 8.305 | 8.199 | 8.302 | 44,989 | +0.13(+1.65%) |
May 01, 2003 | 8.086 | 8.230 | 8.086 | 8.167 | 12,922 | -0.14(-1.66%) |
Apr 30, 2003 | 8.155 | 8.406 | 8.155 | 8.305 | 59,188 | +0.14(+1.77%) |
Apr 29, 2003 | 8.475 | 8.475 | 8.149 | 8.161 | 26,483 | -0.12(-1.44%) |
Apr 28, 2003 | 8.468 | 8.468 | 8.261 | 8.280 | 25,366 | +0.01(+0.15%) |
Apr 25, 2003 | 8.412 | 8.412 | 8.205 | 8.268 | 27,280 | -0.13(-1.57%) |
Apr 24, 2003 | 8.437 | 8.606 | 8.299 | 8.399 | 25,525 | +0.09(+1.13%) |
Apr 23, 2003 | 8.318 | 8.412 | 8.243 | 8.305 | 33,024 | +0.08(+0.99%) |
Apr 22, 2003 | 8.243 | 8.362 | 8.199 | 8.224 | 13,401 | -0.08(-0.91%) |
Apr 21, 2003 | 8.305 | 8.305 | 8.243 | 8.299 | 7,338 | -0.01(-0.08%) |
Apr 17, 2003 | 8.349 | 8.355 | 8.092 | 8.305 | 30,312 | +0.06(+0.76%) |
Apr 16, 2003 | 8.337 | 8.337 | 8.042 | 8.243 | 14,039 | -0.09(-1.13%) |
Apr 15, 2003 | 8.023 | 8.337 | 7.910 | 8.337 | 16,910 | +0.20(+2.47%) |
Apr 14, 2003 | 8.004 | 8.136 | 7.879 | 8.136 | 16,113 | +0.04(+0.54%) |
Apr 11, 2003 | 8.149 | 8.149 | 8.004 | 8.092 | 22,494 | -0.04(-0.46%) |
Apr 10, 2003 | 8.180 | 8.180 | 8.130 | 8.130 | 8,934 | -0.02(-0.23%) |
Apr 09, 2003 | 8.048 | 8.180 | 8.048 | 8.149 | 12,922 | +0.19(+2.36%) |
Apr 08, 2003 | 7.910 | 8.117 | 7.910 | 7.961 | 21,856 | -0.19(-2.31%) |
Apr 07, 2003 | 8.149 | 8.286 | 8.004 | 8.149 | 42,117 | +0.12(+1.48%) |
Apr 04, 2003 | 8.330 | 8.337 | 8.029 | 8.029 | 36,853 | -0.28(-3.32%) |
Apr 03, 2003 | 8.368 | 8.456 | 8.211 | 8.305 | 21,377 | +0.00(+0.00%) |
Apr 02, 2003 | 8.274 | 8.305 | 7.979 | 8.305 | 18,027 | +0.12(+1.45%) |
Apr 01, 2003 | 8.004 | 8.186 | 7.992 | 8.186 | 14,677 | +0.16(+2.03%) |
Mar 31, 2003 | 8.343 | 8.343 | 8.023 | 8.023 | 19,677 | -0.32(-3.84%) |
Mar 28, 2003 | 8.581 | 8.581 | 8.344 | 8.344 | 11,167 | -0.11(-1.33%) |
Mar 27, 2003 | 9.057 | 9.057 | 8.224 | 8.456 | 28,397 | -0.33(-3.71%) |
Mar 26, 2003 | 8.963 | 8.989 | 8.782 | 8.782 | 10,529 | -0.12(-1.33%) |
Mar 25, 2003 | 8.763 | 8.976 | 8.587 | 8.900 | 13,720 | +0.12(+1.42%) |
Mar 24, 2003 | 8.681 | 9.051 | 8.487 | 8.775 | 19,782 | -0.25(-2.78%) |
Mar 21, 2003 | 9.283 | 9.330 | 8.431 | 9.026 | 36,214 | +0.06(+0.70%) |
Mar 20, 2003 | 8.706 | 9.026 | 8.681 | 8.963 | 7,817 | +0.26(+2.95%) |
Mar 19, 2003 | 8.951 | 9.139 | 8.700 | 8.706 | 15,953 | -0.22(-2.46%) |
Mar 18, 2003 | 8.932 | 9.089 | 8.826 | 8.926 | 37,650 | +0.31(+3.56%) |
Mar 17, 2003 | 8.042 | 8.669 | 8.042 | 8.619 | 22,973 | +0.53(+6.51%) |
Mar 14, 2003 | 8.650 | 8.681 | 8.092 | 8.092 | 41,320 | -0.46(-5.42%) |
Mar 13, 2003 | 8.907 | 8.907 | 8.525 | 8.556 | 13,879 | -0.17(-1.94%) |
Mar 12, 2003 | 8.713 | 8.738 | 8.569 | 8.725 | 8,774 | -0.03(-0.36%) |
Mar 11, 2003 | 8.794 | 8.826 | 8.725 | 8.757 | 16,113 | -0.03(-0.36%) |
Mar 10, 2003 | 8.775 | 8.945 | 8.775 | 8.788 | 10,210 | +0.01(+0.14%) |
Mar 07, 2003 | 8.838 | 8.888 | 8.775 | 8.775 | 22,973 | -0.07(-0.78%) |
Mar 06, 2003 | 8.838 | 8.926 | 8.838 | 8.844 | 31,747 | -0.01(-0.07%) |
Mar 05, 2003 | 8.775 | 8.932 | 8.775 | 8.851 | 14,517 | +0.05(+0.57%) |
Mar 04, 2003 | 9.095 | 9.333 | 8.800 | 8.800 | 9,891 | -0.23(-2.57%) |