Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 13.14 | 13.42 | 13.05 | 13.21 | 337,819 | +0.26(+2.00%) |
May 29, 2003 | 13.21 | 13.21 | 12.76 | 12.95 | 388,888 | -0.09(-0.70%) |
May 28, 2003 | 13.00 | 13.19 | 12.95 | 13.04 | 422,454 | +0.05(+0.38%) |
May 27, 2003 | 13.22 | 13.28 | 12.90 | 12.99 | 773,460 | +0.67(+5.42%) |
May 23, 2003 | 12.11 | 12.43 | 12.00 | 12.32 | 378,698 | +0.21(+1.72%) |
May 22, 2003 | 11.68 | 12.13 | 11.68 | 12.11 | 307,610 | +0.43(+3.71%) |
May 21, 2003 | 11.76 | 11.90 | 11.54 | 11.68 | 266,491 | -0.09(-0.78%) |
May 20, 2003 | 11.76 | 11.89 | 11.69 | 11.77 | 139,179 | +0.05(+0.43%) |
May 19, 2003 | 11.85 | 11.97 | 11.67 | 11.72 | 599,396 | -0.33(-2.77%) |
May 16, 2003 | 11.53 | 12.05 | 11.43 | 12.05 | 389,127 | +0.44(+3.81%) |
May 15, 2003 | 11.30 | 11.72 | 11.30 | 11.61 | 201,636 | +0.28(+2.43%) |
May 14, 2003 | 11.34 | 11.55 | 11.19 | 11.34 | 151,047 | -0.18(-1.52%) |
May 13, 2003 | 11.53 | 11.76 | 11.47 | 11.51 | 371,026 | -0.13(-1.08%) |
May 12, 2003 | 11.14 | 11.70 | 10.95 | 11.64 | 545,570 | +0.57(+5.12%) |
May 09, 2003 | 10.81 | 11.21 | 10.63 | 11.07 | 604,670 | +0.26(+2.39%) |
May 08, 2003 | 10.71 | 10.88 | 10.55 | 10.81 | 608,027 | +0.02(+0.15%) |
May 07, 2003 | 10.80 | 10.84 | 10.64 | 10.79 | 525,430 | -0.03(-0.31%) |
May 06, 2003 | 10.49 | 11.01 | 10.43 | 10.83 | 485,390 | +0.31(+2.93%) |
May 05, 2003 | 10.84 | 11.09 | 10.48 | 10.52 | 578,656 | -0.28(-2.63%) |
May 02, 2003 | 10.55 | 10.84 | 10.53 | 10.80 | 632,962 | +0.25(+2.37%) |
May 01, 2003 | 10.64 | 10.73 | 10.34 | 10.55 | 556,239 | -0.08(-0.78%) |
Apr 30, 2003 | 11.49 | 11.80 | 10.58 | 10.64 | 1,218,811 | -1.62(-13.21%) |
Apr 29, 2003 | 12.53 | 12.68 | 12.18 | 12.25 | 206,791 | -0.25(-2.00%) |
Apr 28, 2003 | 12.30 | 12.58 | 12.30 | 12.50 | 203,315 | +0.23(+1.90%) |
Apr 25, 2003 | 12.48 | 12.53 | 12.18 | 12.27 | 91,707 | -0.21(-1.67%) |
Apr 24, 2003 | 12.34 | 12.55 | 12.18 | 12.48 | 177,780 | +0.06(+0.47%) |
Apr 23, 2003 | 12.42 | 12.49 | 12.30 | 12.42 | 165,193 | +0.00(+0.00%) |
Apr 22, 2003 | 12.10 | 12.46 | 12.10 | 12.42 | 279,678 | +0.23(+1.92%) |
Apr 21, 2003 | 12.30 | 12.35 | 12.14 | 12.19 | 176,941 | -0.03(-0.27%) |
Apr 17, 2003 | 12.19 | 12.29 | 12.05 | 12.22 | 192,526 | +0.03(+0.27%) |
Apr 16, 2003 | 12.49 | 12.60 | 12.06 | 12.19 | 434,202 | -0.24(-1.95%) |
Apr 15, 2003 | 12.10 | 12.48 | 12.05 | 12.43 | 378,698 | +0.31(+2.55%) |
Apr 14, 2003 | 11.76 | 12.14 | 11.76 | 12.12 | 290,826 | +0.28(+2.32%) |
Apr 11, 2003 | 11.93 | 11.98 | 11.72 | 11.85 | 136,422 | -0.03(-0.21%) |
Apr 10, 2003 | 11.69 | 12.05 | 11.69 | 11.87 | 222,375 | +0.18(+1.50%) |
Apr 09, 2003 | 11.70 | 11.99 | 11.69 | 11.70 | 155,123 | -0.08(-0.71%) |
Apr 08, 2003 | 11.99 | 12.00 | 11.70 | 11.78 | 205,832 | -0.21(-1.74%) |
Apr 07, 2003 | 11.75 | 12.18 | 11.75 | 11.99 | 201,996 | +0.25(+2.13%) |
Apr 04, 2003 | 11.80 | 12.03 | 11.60 | 11.74 | 165,553 | -0.13(-1.12%) |
Apr 03, 2003 | 12.27 | 12.27 | 11.80 | 11.87 | 203,435 | -0.40(-3.26%) |
Apr 02, 2003 | 11.93 | 12.27 | 11.92 | 12.27 | 554,201 | +0.59(+5.07%) |
Apr 01, 2003 | 11.56 | 11.70 | 11.42 | 11.68 | 223,215 | +0.12(+1.01%) |
Mar 31, 2003 | 11.39 | 11.68 | 11.26 | 11.56 | 306,411 | +0.18(+1.54%) |
Mar 28, 2003 | 11.44 | 11.47 | 11.27 | 11.39 | 183,894 | -0.13(-1.09%) |
Mar 27, 2003 | 11.39 | 11.60 | 11.26 | 11.51 | 158,959 | +0.12(+1.03%) |
Mar 26, 2003 | 11.33 | 11.55 | 11.18 | 11.39 | 315,042 | +0.07(+0.59%) |
Mar 25, 2003 | 11.34 | 11.44 | 11.18 | 11.33 | 199,479 | -0.02(-0.15%) |
Mar 24, 2003 | 11.40 | 11.47 | 11.18 | 11.34 | 145,773 | -0.13(-1.09%) |
Mar 21, 2003 | 11.51 | 11.68 | 11.26 | 11.47 | 300,776 | +0.02(+0.15%) |
Mar 20, 2003 | 11.27 | 11.60 | 11.14 | 11.45 | 163,515 | +0.19(+1.70%) |
Mar 19, 2003 | 11.30 | 11.44 | 11.19 | 11.26 | 251,027 | +0.13(+1.12%) |
Mar 18, 2003 | 11.28 | 11.30 | 11.02 | 11.14 | 433,603 | -0.06(-0.52%) |
Mar 17, 2003 | 10.70 | 11.39 | 10.70 | 11.19 | 451,944 | +0.53(+5.01%) |
Mar 14, 2003 | 10.64 | 10.95 | 10.49 | 10.66 | 373,303 | +0.11(+1.03%) |
Mar 13, 2003 | 10.51 | 10.76 | 10.44 | 10.55 | 371,625 | +0.24(+2.35%) |
Mar 12, 2003 | 10.55 | 10.73 | 10.31 | 10.31 | 422,094 | -0.33(-3.06%) |
Mar 11, 2003 | 11.04 | 11.18 | 10.59 | 10.64 | 204,633 | -0.20(-1.85%) |
Mar 10, 2003 | 11.31 | 11.31 | 10.83 | 10.84 | 268,409 | -0.48(-4.20%) |
Mar 07, 2003 | 11.01 | 11.47 | 11.01 | 11.31 | 127,671 | +0.08(+0.67%) |
Mar 06, 2003 | 11.51 | 11.51 | 11.20 | 11.24 | 128,750 | -0.33(-2.81%) |
Mar 05, 2003 | 11.59 | 11.62 | 11.26 | 11.56 | 253,304 | -0.02(-0.14%) |
Mar 04, 2003 | 11.68 | 11.80 | 11.39 | 11.58 | 244,673 | -0.11(-0.93%) |