Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.64 | 11.81 | 11.51 | 11.81 | 3,907 | +0.40(+3.54%) |
May 29, 2003 | 11.59 | 11.71 | 11.40 | 11.40 | 28,467 | -0.25(-2.15%) |
May 28, 2003 | 11.73 | 11.90 | 11.56 | 11.65 | 33,379 | -0.56(-4.62%) |
May 27, 2003 | 11.90 | 12.23 | 11.82 | 12.22 | 19,424 | +0.53(+4.52%) |
May 23, 2003 | 11.56 | 11.87 | 11.52 | 11.69 | 35,612 | +0.22(+1.95%) |
May 22, 2003 | 11.00 | 11.64 | 11.00 | 11.47 | 33,044 | +0.63(+5.78%) |
May 21, 2003 | 10.75 | 10.84 | 10.75 | 10.84 | 1,786 | +0.34(+3.24%) |
May 20, 2003 | 10.57 | 10.65 | 10.48 | 10.50 | 5,805 | +0.02(+0.17%) |
May 19, 2003 | 10.39 | 10.58 | 10.39 | 10.48 | 27,127 | +0.18(+1.74%) |
May 16, 2003 | 10.49 | 10.49 | 10.30 | 10.30 | 24,895 | -0.27(-2.54%) |
May 15, 2003 | 10.44 | 10.70 | 10.44 | 10.57 | 12,056 | +0.21(+2.08%) |
May 14, 2003 | 10.38 | 10.39 | 10.35 | 10.36 | 2,790 | -0.04(-0.34%) |
May 13, 2003 | 10.48 | 10.56 | 10.39 | 10.39 | 9,935 | -0.18(-1.69%) |
May 12, 2003 | 10.05 | 10.57 | 10.05 | 10.57 | 14,066 | +0.79(+8.06%) |
May 09, 2003 | 9.826 | 9.889 | 9.773 | 9.782 | 1,897 | +0.01(+0.09%) |
May 08, 2003 | 9.818 | 9.853 | 9.773 | 9.773 | 1,228 | -0.09(-0.91%) |
May 07, 2003 | 10.08 | 10.08 | 9.809 | 9.862 | 14,066 | -0.57(-5.49%) |
May 06, 2003 | 10.70 | 10.76 | 10.30 | 10.44 | 38,514 | -0.31(-2.92%) |
May 05, 2003 | 10.35 | 11.06 | 10.35 | 10.75 | 28,355 | +0.58(+5.73%) |
May 02, 2003 | 9.585 | 10.26 | 9.585 | 10.17 | 12,503 | +0.80(+8.51%) |
May 01, 2003 | 9.495 | 9.495 | 9.370 | 9.370 | 2,232 | -0.13(-1.32%) |
Apr 30, 2003 | 9.853 | 9.853 | 9.450 | 9.495 | 11,052 | -0.36(-3.64%) |
Apr 29, 2003 | 9.988 | 9.988 | 9.638 | 9.853 | 17,973 | +0.56(+6.08%) |
Apr 28, 2003 | 8.832 | 9.764 | 8.832 | 9.289 | 21,211 | +0.55(+6.25%) |
Apr 25, 2003 | 8.913 | 8.922 | 8.537 | 8.743 | 16,075 | -0.20(-2.20%) |
Apr 24, 2003 | 8.940 | 9.083 | 8.823 | 8.940 | 10,493 | +0.00(+0.00%) |
Apr 23, 2003 | 9.047 | 9.128 | 8.814 | 8.940 | 100,696 | -0.47(-4.95%) |
Apr 22, 2003 | 9.405 | 9.764 | 9.271 | 9.405 | 27,351 | -1.06(-10.10%) |
Apr 21, 2003 | 9.943 | 10.57 | 9.880 | 10.46 | 38,291 | +0.43(+4.29%) |
Apr 17, 2003 | 9.943 | 10.08 | 9.943 | 10.03 | 7,814 | -0.27(-2.61%) |
Apr 16, 2003 | 10.66 | 10.66 | 10.30 | 10.30 | 1,562 | -0.49(-4.56%) |
Apr 15, 2003 | 10.31 | 10.79 | 10.31 | 10.79 | 15,964 | +0.54(+5.24%) |
Apr 14, 2003 | 9.853 | 10.26 | 9.674 | 10.26 | 11,945 | -0.40(-3.78%) |
Apr 11, 2003 | 10.53 | 10.84 | 10.53 | 10.66 | 3,572 | +0.58(+5.78%) |
Apr 10, 2003 | 10.08 | 10.08 | 10.08 | 10.08 | 111 | +0.09(+0.90%) |
Apr 09, 2003 | 10.14 | 10.14 | 9.988 | 9.988 | 334 | -0.19(-1.85%) |
Apr 08, 2003 | 10.42 | 10.42 | 10.18 | 10.18 | 2,679 | -0.15(-1.47%) |
Apr 07, 2003 | 10.68 | 10.75 | 10.32 | 10.33 | 7,702 | -0.26(-2.45%) |
Apr 04, 2003 | 11.04 | 11.04 | 10.59 | 10.59 | 1,339 | -0.01(-0.08%) |
Apr 03, 2003 | 10.39 | 10.74 | 10.39 | 10.60 | 1,562 | +0.26(+2.51%) |
Apr 02, 2003 | 10.08 | 10.53 | 10.08 | 10.34 | 2,009 | +0.43(+4.34%) |
Apr 01, 2003 | 10.30 | 10.30 | 9.862 | 9.907 | 1,674 | -0.89(-8.22%) |
Mar 31, 2003 | 10.53 | 10.84 | 10.53 | 10.79 | 12,056 | -0.79(-6.81%) |
Mar 28, 2003 | 11.61 | 11.61 | 11.51 | 11.58 | 1,116 | -0.13(-1.07%) |
Mar 27, 2003 | 11.64 | 11.73 | 11.60 | 11.71 | 2,456 | -0.21(-1.73%) |
Mar 26, 2003 | 11.91 | 11.91 | 11.91 | 11.91 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 11.91 | 11.91 | 11.91 | 11.91 | 2,009 | -0.22(-1.84%) |
Mar 24, 2003 | 12.32 | 12.32 | 12.14 | 12.14 | 893 | -0.74(-5.77%) |
Mar 21, 2003 | 12.50 | 12.88 | 12.50 | 12.88 | 1,451 | +0.47(+3.83%) |
Mar 20, 2003 | 12.06 | 12.41 | 12.06 | 12.41 | 1,674 | +0.23(+1.91%) |
Mar 19, 2003 | 12.18 | 12.18 | 12.17 | 12.17 | 669 | +0.35(+2.95%) |
Mar 18, 2003 | 11.82 | 11.82 | 11.65 | 11.82 | 669 | +0.09(+0.76%) |
Mar 17, 2003 | 11.81 | 11.81 | 11.73 | 11.73 | 558 | +0.00(+0.00%) |
Mar 14, 2003 | 11.51 | 11.73 | 11.51 | 11.73 | 669 | +0.30(+2.58%) |
Mar 13, 2003 | 11.51 | 11.56 | 11.44 | 11.44 | 2,344 | -0.30(-2.52%) |
Mar 12, 2003 | 11.51 | 11.73 | 11.44 | 11.73 | 8,484 | +0.23(+2.02%) |
Mar 11, 2003 | 11.56 | 11.64 | 11.33 | 11.50 | 1,562 | -0.19(-1.61%) |
Mar 10, 2003 | 11.69 | 11.69 | 11.69 | 11.69 | 111 | -0.04(-0.38%) |
Mar 07, 2003 | 11.78 | 11.78 | 11.73 | 11.73 | 446 | -0.08(-0.68%) |
Mar 06, 2003 | 11.81 | 11.81 | 11.81 | 11.81 | 111 | -0.01(-0.08%) |
Mar 05, 2003 | 12.27 | 12.27 | 11.77 | 11.82 | 5,135 | -0.54(-4.35%) |
Mar 04, 2003 | 12.50 | 12.50 | 12.36 | 12.36 | 1,228 | -0.09(-0.72%) |