Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.65 | 10.68 | 10.17 | 10.23 | 272,514 | -0.16(-1.57%) |
May 29, 2003 | 10.48 | 10.56 | 10.17 | 10.40 | 353,293 | -0.24(-2.27%) |
May 28, 2003 | 10.79 | 10.83 | 10.31 | 10.64 | 273,906 | -0.29(-2.64%) |
May 27, 2003 | 10.74 | 10.99 | 10.62 | 10.93 | 90,296 | +0.16(+1.44%) |
May 23, 2003 | 10.56 | 10.79 | 10.52 | 10.77 | 82,172 | +0.16(+1.54%) |
May 22, 2003 | 10.61 | 10.81 | 10.56 | 10.61 | 161,094 | -0.08(-0.73%) |
May 21, 2003 | 10.69 | 10.79 | 10.62 | 10.68 | 116,062 | -0.15(-1.35%) |
May 20, 2003 | 10.99 | 11.03 | 10.77 | 10.83 | 101,670 | -0.16(-1.41%) |
May 19, 2003 | 11.09 | 11.14 | 10.98 | 10.99 | 168,290 | -0.16(-1.43%) |
May 16, 2003 | 11.18 | 11.20 | 11.07 | 11.14 | 301,993 | +0.06(+0.50%) |
May 15, 2003 | 11.19 | 11.22 | 11.06 | 11.09 | 280,174 | -0.07(-0.65%) |
May 14, 2003 | 11.08 | 11.16 | 11.08 | 11.16 | 87,046 | +0.06(+0.54%) |
May 13, 2003 | 11.08 | 11.20 | 11.07 | 11.10 | 81,939 | -0.09(-0.77%) |
May 12, 2003 | 11.00 | 11.20 | 11.00 | 11.19 | 75,904 | +0.12(+1.05%) |
May 09, 2003 | 10.88 | 11.11 | 10.75 | 11.07 | 302,458 | +0.26(+2.43%) |
May 08, 2003 | 10.98 | 10.98 | 10.75 | 10.81 | 51,067 | -0.09(-0.87%) |
May 07, 2003 | 10.85 | 11.02 | 10.84 | 10.90 | 110,955 | -0.09(-0.82%) |
May 06, 2003 | 10.91 | 11.12 | 10.91 | 10.99 | 201,716 | -0.03(-0.31%) |
May 05, 2003 | 10.89 | 11.10 | 10.85 | 11.03 | 414,806 | +0.04(+0.39%) |
May 02, 2003 | 10.76 | 11.02 | 10.72 | 10.99 | 131,150 | +0.15(+1.40%) |
May 01, 2003 | 10.88 | 10.96 | 10.68 | 10.83 | 130,686 | -0.05(-0.44%) |
Apr 30, 2003 | 10.80 | 11.02 | 10.80 | 10.88 | 216,107 | -0.01(-0.08%) |
Apr 29, 2003 | 11.02 | 11.07 | 10.87 | 10.89 | 161,558 | -0.08(-0.75%) |
Apr 28, 2003 | 10.83 | 11.02 | 10.83 | 10.97 | 186,395 | +0.17(+1.56%) |
Apr 25, 2003 | 10.76 | 10.89 | 10.70 | 10.80 | 77,761 | +0.00(+0.00%) |
Apr 24, 2003 | 10.85 | 10.98 | 10.72 | 10.80 | 138,810 | -0.07(-0.67%) |
Apr 23, 2003 | 10.94 | 10.94 | 10.73 | 10.88 | 109,098 | -0.05(-0.47%) |
Apr 22, 2003 | 10.75 | 10.99 | 10.75 | 10.93 | 119,544 | +0.08(+0.72%) |
Apr 21, 2003 | 10.64 | 10.85 | 10.64 | 10.85 | 119,311 | +0.20(+1.86%) |
Apr 17, 2003 | 10.90 | 11.26 | 10.65 | 10.65 | 174,325 | -0.25(-2.29%) |
Apr 16, 2003 | 10.92 | 11.08 | 10.69 | 10.90 | 130,918 | +0.07(+0.68%) |
Apr 15, 2003 | 10.77 | 10.91 | 10.68 | 10.83 | 180,128 | -0.04(-0.36%) |
Apr 14, 2003 | 10.54 | 10.99 | 10.40 | 10.87 | 262,532 | +0.25(+2.31%) |
Apr 11, 2003 | 10.99 | 11.12 | 10.49 | 10.62 | 225,392 | -0.21(-1.95%) |
Apr 10, 2003 | 10.77 | 10.90 | 10.74 | 10.83 | 154,130 | -0.19(-1.72%) |
Apr 09, 2003 | 11.02 | 11.14 | 10.91 | 11.02 | 168,522 | -0.08(-0.74%) |
Apr 08, 2003 | 11.25 | 11.36 | 11.05 | 11.11 | 162,487 | -0.14(-1.26%) |
Apr 07, 2003 | 11.18 | 11.64 | 11.18 | 11.25 | 162,719 | +0.04(+0.38%) |
Apr 04, 2003 | 11.22 | 11.42 | 10.99 | 11.21 | 137,185 | +0.20(+1.84%) |
Apr 03, 2003 | 11.07 | 11.36 | 10.90 | 11.00 | 221,910 | -0.06(-0.58%) |
Apr 02, 2003 | 10.52 | 11.20 | 10.51 | 11.07 | 295,030 | +0.62(+5.93%) |
Apr 01, 2003 | 10.36 | 10.61 | 10.35 | 10.45 | 249,301 | +0.07(+0.66%) |
Mar 31, 2003 | 10.88 | 10.89 | 10.32 | 10.38 | 253,568 | -0.57(-5.23%) |
Mar 28, 2003 | 11.14 | 11.27 | 10.94 | 10.95 | 180,848 | -0.21(-1.89%) |
Mar 27, 2003 | 10.75 | 11.32 | 10.71 | 11.16 | 163,835 | +0.37(+3.39%) |
Mar 26, 2003 | 10.97 | 11.07 | 10.80 | 10.80 | 141,173 | -0.26(-2.34%) |
Mar 25, 2003 | 10.88 | 11.30 | 10.74 | 11.05 | 183,271 | +0.14(+1.30%) |
Mar 24, 2003 | 11.42 | 11.53 | 10.86 | 10.91 | 145,439 | -0.57(-4.99%) |
Mar 21, 2003 | 10.73 | 11.52 | 10.68 | 11.49 | 494,452 | +0.72(+6.68%) |
Mar 20, 2003 | 10.77 | 10.86 | 10.57 | 10.77 | 264,094 | -0.06(-0.52%) |
Mar 19, 2003 | 10.52 | 10.91 | 10.51 | 10.82 | 205,123 | +0.07(+0.64%) |
Mar 18, 2003 | 10.87 | 10.88 | 10.62 | 10.75 | 194,596 | -0.06(-0.60%) |
Mar 17, 2003 | 10.64 | 10.82 | 10.61 | 10.82 | 230,267 | +0.16(+1.54%) |
Mar 14, 2003 | 10.65 | 10.75 | 10.62 | 10.65 | 133,401 | -0.01(-0.08%) |
Mar 13, 2003 | 10.53 | 10.77 | 10.53 | 10.66 | 183,842 | +0.18(+1.68%) |
Mar 12, 2003 | 10.34 | 10.59 | 10.21 | 10.49 | 219,062 | +0.18(+1.76%) |
Mar 11, 2003 | 10.19 | 10.45 | 10.19 | 10.30 | 170,611 | +0.09(+0.89%) |
Mar 10, 2003 | 10.36 | 10.38 | 10.21 | 10.21 | 149,256 | -0.17(-1.62%) |
Mar 07, 2003 | 10.40 | 10.47 | 10.21 | 10.38 | 246,980 | -0.03(-0.29%) |
Mar 06, 2003 | 10.39 | 10.54 | 10.37 | 10.41 | 249,765 | -0.02(-0.20%) |
Mar 05, 2003 | 10.44 | 10.49 | 10.28 | 10.43 | 237,695 | -0.03(-0.25%) |
Mar 04, 2003 | 10.41 | 10.66 | 10.41 | 10.46 | 305,243 | +0.01(+0.12%) |