Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.66 | 11.88 | 11.65 | 11.85 | 800,015 | +0.18(+1.52%) |
May 29, 2003 | 11.79 | 11.94 | 11.64 | 11.68 | 597,278 | -0.22(-1.88%) |
May 28, 2003 | 12.05 | 12.05 | 11.89 | 11.90 | 531,065 | -0.09(-0.77%) |
May 27, 2003 | 12.06 | 12.10 | 11.94 | 11.99 | 482,621 | -0.08(-0.65%) |
May 23, 2003 | 12.07 | 12.16 | 11.98 | 12.07 | 210,330 | +0.00(+0.00%) |
May 22, 2003 | 11.92 | 12.16 | 11.89 | 12.07 | 354,145 | +0.11(+0.88%) |
May 21, 2003 | 11.90 | 12.06 | 11.87 | 11.96 | 287,780 | +0.00(+0.00%) |
May 20, 2003 | 11.76 | 12.05 | 11.76 | 11.96 | 311,623 | +0.04(+0.33%) |
May 19, 2003 | 11.98 | 12.00 | 11.89 | 11.93 | 497,200 | -0.13(-1.04%) |
May 16, 2003 | 12.12 | 12.19 | 11.97 | 12.05 | 707,682 | -0.07(-0.60%) |
May 15, 2003 | 12.08 | 12.16 | 11.97 | 12.12 | 258,471 | +0.10(+0.82%) |
May 14, 2003 | 12.17 | 12.19 | 11.96 | 12.02 | 175,553 | -0.08(-0.65%) |
May 13, 2003 | 12.18 | 12.24 | 12.04 | 12.10 | 231,743 | -0.13(-1.02%) |
May 12, 2003 | 12.30 | 12.30 | 12.16 | 12.23 | 308,889 | -0.05(-0.43%) |
May 09, 2003 | 12.18 | 12.30 | 12.12 | 12.28 | 238,880 | +0.10(+0.81%) |
May 08, 2003 | 12.12 | 12.27 | 12.05 | 12.18 | 381,935 | -0.02(-0.16%) |
May 07, 2003 | 12.28 | 12.29 | 12.18 | 12.20 | 301,144 | -0.08(-0.64%) |
May 06, 2003 | 12.27 | 12.30 | 12.20 | 12.28 | 219,746 | +0.01(+0.05%) |
May 05, 2003 | 12.31 | 12.31 | 12.21 | 12.27 | 436,910 | +0.01(+0.11%) |
May 02, 2003 | 12.21 | 12.41 | 12.21 | 12.26 | 291,577 | +0.01(+0.11%) |
May 01, 2003 | 12.28 | 12.31 | 12.16 | 12.25 | 530,306 | -0.14(-1.12%) |
Apr 30, 2003 | 12.35 | 12.43 | 12.18 | 12.39 | 279,580 | +0.00(+0.00%) |
Apr 29, 2003 | 12.42 | 12.57 | 12.33 | 12.39 | 215,038 | +0.03(+0.27%) |
Apr 28, 2003 | 12.25 | 12.54 | 12.25 | 12.35 | 348,070 | +0.11(+0.86%) |
Apr 25, 2003 | 12.10 | 12.25 | 12.02 | 12.25 | 546,403 | +0.15(+1.25%) |
Apr 24, 2003 | 12.17 | 12.23 | 12.04 | 12.10 | 205,774 | -0.15(-1.24%) |
Apr 23, 2003 | 12.21 | 12.33 | 12.05 | 12.25 | 680,802 | +0.07(+0.60%) |
Apr 22, 2003 | 12.05 | 12.18 | 12.02 | 12.18 | 329,543 | +0.13(+1.04%) |
Apr 21, 2003 | 12.25 | 12.27 | 12.04 | 12.05 | 437,821 | +0.07(+0.55%) |
Apr 17, 2003 | 12.02 | 12.12 | 11.89 | 11.98 | 231,591 | +0.09(+0.72%) |
Apr 16, 2003 | 12.06 | 12.12 | 11.85 | 11.90 | 294,462 | -0.16(-1.36%) |
Apr 15, 2003 | 12.25 | 12.25 | 11.98 | 12.06 | 424,761 | -0.21(-1.72%) |
Apr 14, 2003 | 11.85 | 12.27 | 11.85 | 12.27 | 340,932 | +0.43(+3.61%) |
Apr 11, 2003 | 11.89 | 12.05 | 11.64 | 11.85 | 230,680 | +0.03(+0.28%) |
Apr 10, 2003 | 11.69 | 11.82 | 11.66 | 11.81 | 215,949 | +0.13(+1.07%) |
Apr 09, 2003 | 11.85 | 12.01 | 11.69 | 11.69 | 268,494 | -0.17(-1.44%) |
Apr 08, 2003 | 11.92 | 11.93 | 11.70 | 11.86 | 311,015 | -0.10(-0.83%) |
Apr 07, 2003 | 12.02 | 12.19 | 11.91 | 11.96 | 286,869 | +0.02(+0.17%) |
Apr 04, 2003 | 11.98 | 12.03 | 11.77 | 11.94 | 172,212 | -0.05(-0.38%) |
Apr 03, 2003 | 12.18 | 12.18 | 11.89 | 11.98 | 227,946 | -0.15(-1.25%) |
Apr 02, 2003 | 11.84 | 12.18 | 11.84 | 12.14 | 1,150,819 | +0.43(+3.66%) |
Apr 01, 2003 | 11.86 | 11.86 | 11.55 | 11.71 | 254,219 | -0.15(-1.28%) |
Mar 31, 2003 | 11.81 | 11.89 | 11.40 | 11.86 | 407,752 | -0.02(-0.17%) |
Mar 28, 2003 | 11.64 | 11.88 | 11.56 | 11.88 | 260,597 | +0.21(+1.81%) |
Mar 27, 2003 | 11.63 | 11.77 | 11.49 | 11.67 | 262,571 | +0.01(+0.06%) |
Mar 26, 2003 | 11.71 | 11.77 | 11.58 | 11.66 | 303,422 | -0.11(-0.95%) |
Mar 25, 2003 | 11.71 | 11.92 | 11.59 | 11.77 | 362,953 | +0.11(+0.90%) |
Mar 24, 2003 | 11.92 | 11.92 | 11.40 | 11.67 | 381,480 | -0.45(-3.70%) |
Mar 21, 2003 | 11.73 | 12.14 | 11.71 | 12.12 | 452,856 | +0.40(+3.37%) |
Mar 20, 2003 | 11.82 | 11.82 | 11.51 | 11.72 | 407,145 | -0.13(-1.11%) |
Mar 19, 2003 | 11.62 | 11.85 | 11.52 | 11.85 | 357,182 | +0.27(+2.33%) |
Mar 18, 2003 | 11.66 | 11.68 | 11.42 | 11.58 | 430,380 | +0.02(+0.17%) |
Mar 17, 2003 | 11.34 | 11.58 | 11.12 | 11.56 | 379,961 | +0.22(+1.97%) |
Mar 14, 2003 | 11.00 | 11.35 | 10.90 | 11.34 | 524,079 | +0.36(+3.24%) |
Mar 13, 2003 | 10.81 | 11.06 | 10.76 | 10.98 | 619,905 | +0.01(+0.06%) |
Mar 12, 2003 | 10.81 | 11.01 | 10.81 | 10.98 | 334,554 | +0.11(+1.03%) |
Mar 11, 2003 | 10.93 | 11.19 | 10.83 | 10.87 | 264,242 | -0.07(-0.60%) |
Mar 10, 2003 | 11.19 | 11.19 | 10.89 | 10.93 | 257,408 | -0.27(-2.41%) |
Mar 07, 2003 | 11.09 | 11.28 | 11.02 | 11.20 | 461,360 | +0.09(+0.77%) |
Mar 06, 2003 | 11.01 | 11.24 | 10.94 | 11.12 | 523,320 | +0.04(+0.36%) |
Mar 05, 2003 | 11.19 | 11.25 | 11.03 | 11.08 | 277,454 | -0.09(-0.82%) |
Mar 04, 2003 | 11.20 | 11.23 | 11.10 | 11.17 | 271,075 | -0.03(-0.29%) |