Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.08 | 12.24 | 12.06 | 12.20 | 174,590 | +0.12(+0.97%) |
May 29, 2003 | 12.11 | 12.12 | 11.96 | 12.08 | 121,950 | +0.08(+0.65%) |
May 28, 2003 | 12.08 | 12.11 | 11.98 | 12.00 | 156,529 | -0.03(-0.22%) |
May 27, 2003 | 12.02 | 12.18 | 11.92 | 12.03 | 211,021 | -0.05(-0.38%) |
May 23, 2003 | 11.85 | 12.15 | 11.76 | 12.07 | 660,386 | -0.22(-1.79%) |
May 22, 2003 | 12.12 | 12.31 | 12.06 | 12.30 | 262,116 | +0.10(+0.85%) |
May 21, 2003 | 12.33 | 12.33 | 11.93 | 12.19 | 289,594 | -0.12(-0.95%) |
May 20, 2003 | 12.28 | 12.34 | 12.19 | 12.31 | 468,352 | +0.03(+0.26%) |
May 19, 2003 | 12.25 | 12.38 | 12.21 | 12.28 | 338,220 | -0.04(-0.32%) |
May 16, 2003 | 11.61 | 12.37 | 11.52 | 12.31 | 895,797 | +0.68(+5.85%) |
May 15, 2003 | 11.60 | 11.64 | 11.36 | 11.63 | 409,229 | +0.04(+0.33%) |
May 14, 2003 | 11.29 | 11.62 | 11.10 | 11.60 | 258,412 | +0.32(+2.87%) |
May 13, 2003 | 11.23 | 11.27 | 11.10 | 11.27 | 285,117 | +0.06(+0.58%) |
May 12, 2003 | 10.95 | 11.37 | 10.93 | 11.21 | 389,316 | +0.26(+2.37%) |
May 09, 2003 | 11.18 | 11.34 | 10.85 | 10.95 | 260,580 | -0.20(-1.80%) |
May 08, 2003 | 11.40 | 11.42 | 11.08 | 11.15 | 504,474 | -0.22(-1.93%) |
May 07, 2003 | 11.33 | 11.40 | 11.27 | 11.37 | 282,184 | -0.01(-0.12%) |
May 06, 2003 | 11.14 | 11.46 | 11.14 | 11.38 | 303,178 | +0.21(+1.86%) |
May 05, 2003 | 11.14 | 11.17 | 11.08 | 11.17 | 151,280 | +0.06(+0.58%) |
May 02, 2003 | 11.06 | 11.12 | 10.97 | 11.11 | 267,056 | -0.01(-0.06%) |
May 01, 2003 | 11.01 | 11.20 | 10.61 | 11.12 | 263,969 | +0.10(+0.94%) |
Apr 30, 2003 | 11.29 | 11.29 | 10.92 | 11.01 | 153,441 | -0.16(-1.39%) |
Apr 29, 2003 | 11.11 | 11.28 | 11.06 | 11.17 | 105,587 | -0.08(-0.75%) |
Apr 28, 2003 | 10.99 | 11.27 | 10.88 | 11.25 | 327,260 | +0.23(+2.06%) |
Apr 25, 2003 | 10.69 | 11.27 | 10.62 | 11.03 | 125,192 | +0.27(+2.53%) |
Apr 24, 2003 | 10.93 | 10.95 | 10.62 | 10.75 | 96,479 | -0.21(-1.89%) |
Apr 23, 2003 | 10.03 | 11.08 | 10.03 | 10.96 | 605,894 | +0.91(+9.02%) |
Apr 22, 2003 | 10.31 | 10.31 | 9.529 | 10.05 | 365,389 | -0.06(-0.64%) |
Apr 21, 2003 | 10.36 | 10.36 | 9.937 | 10.12 | 322,474 | -0.25(-2.44%) |
Apr 17, 2003 | 10.44 | 10.51 | 10.24 | 10.37 | 147,112 | -0.06(-0.62%) |
Apr 16, 2003 | 10.62 | 10.62 | 10.35 | 10.44 | 150,354 | -0.12(-1.17%) |
Apr 15, 2003 | 10.45 | 10.63 | 10.30 | 10.56 | 144,488 | +0.10(+0.93%) |
Apr 14, 2003 | 10.42 | 10.56 | 10.29 | 10.46 | 121,178 | -0.05(-0.43%) |
Apr 11, 2003 | 10.46 | 10.51 | 10.22 | 10.51 | 130,132 | +0.06(+0.62%) |
Apr 10, 2003 | 10.80 | 10.80 | 10.36 | 10.44 | 247,760 | -0.27(-2.48%) |
Apr 09, 2003 | 10.55 | 11.19 | 10.53 | 10.71 | 357,053 | +0.18(+1.72%) |
Apr 08, 2003 | 10.23 | 10.55 | 10.13 | 10.53 | 198,208 | +0.25(+2.39%) |
Apr 07, 2003 | 9.944 | 10.29 | 9.931 | 10.28 | 202,839 | +0.34(+3.45%) |
Apr 04, 2003 | 9.724 | 9.976 | 9.711 | 9.937 | 82,741 | +0.32(+3.30%) |
Apr 03, 2003 | 9.717 | 9.749 | 9.562 | 9.620 | 929,140 | -0.10(-1.07%) |
Apr 02, 2003 | 9.730 | 9.918 | 9.665 | 9.724 | 178,449 | +0.06(+0.67%) |
Apr 01, 2003 | 9.879 | 9.976 | 9.510 | 9.659 | 266,593 | -0.32(-3.18%) |
Mar 31, 2003 | 9.724 | 10.04 | 9.665 | 9.976 | 251,774 | +0.23(+2.39%) |
Mar 28, 2003 | 9.458 | 9.879 | 9.426 | 9.743 | 101,111 | +0.26(+2.80%) |
Mar 27, 2003 | 9.762 | 9.762 | 9.296 | 9.478 | 199,968 | -0.24(-2.46%) |
Mar 26, 2003 | 9.652 | 9.957 | 9.652 | 9.717 | 99,721 | -0.26(-2.60%) |
Mar 25, 2003 | 9.289 | 10.04 | 9.283 | 9.976 | 231,860 | +0.71(+7.62%) |
Mar 24, 2003 | 9.380 | 9.380 | 9.140 | 9.270 | 208,551 | -0.17(-1.78%) |
Mar 21, 2003 | 9.231 | 9.451 | 9.134 | 9.438 | 552,946 | +0.24(+2.61%) |
Mar 20, 2003 | 9.173 | 9.257 | 9.134 | 9.199 | 77,840 | +0.05(+0.57%) |
Mar 19, 2003 | 9.186 | 9.199 | 9.134 | 9.147 | 37,202 | -0.01(-0.14%) |
Mar 18, 2003 | 9.043 | 9.199 | 9.043 | 9.160 | 157,409 | +0.01(+0.14%) |
Mar 17, 2003 | 9.186 | 9.192 | 8.972 | 9.147 | 185,204 | +0.04(+0.49%) |
Mar 14, 2003 | 9.069 | 9.199 | 9.069 | 9.102 | 298,121 | -0.01(-0.13%) |
Mar 13, 2003 | 8.985 | 9.153 | 8.979 | 9.115 | 63,290 | +0.16(+1.74%) |
Mar 12, 2003 | 9.140 | 9.160 | 8.953 | 8.959 | 231,860 | -0.17(-1.84%) |
Mar 11, 2003 | 9.244 | 9.244 | 9.082 | 9.127 | 144,179 | -0.05(-0.50%) |
Mar 10, 2003 | 9.166 | 9.264 | 9.121 | 9.173 | 41,216 | +0.00(+0.00%) |
Mar 07, 2003 | 9.076 | 9.199 | 9.037 | 9.173 | 64,217 | +0.10(+1.14%) |
Mar 06, 2003 | 8.979 | 9.102 | 8.972 | 9.069 | 45,075 | +0.05(+0.57%) |
Mar 05, 2003 | 9.166 | 9.166 | 8.972 | 9.017 | 70,237 | -0.08(-0.93%) |
Mar 04, 2003 | 9.147 | 9.160 | 9.037 | 9.102 | 399,195 | -0.02(-0.21%) |