Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.44 | 12.57 | 12.36 | 12.39 | 81,377 | -0.06(-0.52%) |
May 29, 2003 | 12.59 | 12.59 | 12.31 | 12.45 | 102,374 | +0.02(+0.13%) |
May 28, 2003 | 12.59 | 12.59 | 12.27 | 12.44 | 57,523 | +0.10(+0.78%) |
May 27, 2003 | 12.11 | 12.58 | 11.96 | 12.34 | 40,005 | +0.23(+1.86%) |
May 23, 2003 | 12.34 | 12.34 | 12.01 | 12.11 | 24,723 | -0.06(-0.53%) |
May 22, 2003 | 12.26 | 12.36 | 11.99 | 12.18 | 60,256 | -0.02(-0.13%) |
May 21, 2003 | 12.14 | 12.22 | 11.82 | 12.19 | 91,192 | +0.13(+1.07%) |
May 20, 2003 | 11.61 | 12.11 | 11.61 | 12.07 | 96,286 | +0.15(+1.28%) |
May 19, 2003 | 11.79 | 12.07 | 11.48 | 11.91 | 222,888 | +0.10(+0.89%) |
May 16, 2003 | 12.07 | 12.40 | 11.53 | 11.81 | 111,692 | -0.59(-4.74%) |
May 15, 2003 | 12.82 | 12.91 | 12.23 | 12.40 | 62,990 | -0.51(-3.93%) |
May 14, 2003 | 12.97 | 13.34 | 12.89 | 12.90 | 98,026 | -0.21(-1.60%) |
May 13, 2003 | 12.69 | 13.11 | 12.61 | 13.11 | 112,935 | +0.38(+2.97%) |
May 12, 2003 | 12.55 | 12.73 | 12.48 | 12.73 | 60,008 | +0.31(+2.46%) |
May 09, 2003 | 12.35 | 12.56 | 12.15 | 12.43 | 56,281 | +0.11(+0.92%) |
May 08, 2003 | 12.05 | 12.54 | 12.03 | 12.31 | 105,853 | +0.12(+0.99%) |
May 07, 2003 | 12.29 | 12.42 | 11.94 | 12.19 | 71,065 | -0.10(-0.79%) |
May 06, 2003 | 12.52 | 12.99 | 12.29 | 12.29 | 45,720 | -0.24(-1.93%) |
May 05, 2003 | 12.40 | 13.12 | 12.31 | 12.53 | 66,717 | -0.03(-0.26%) |
May 02, 2003 | 12.20 | 12.76 | 12.10 | 12.56 | 56,778 | +0.35(+2.83%) |
May 01, 2003 | 12.40 | 12.87 | 12.21 | 12.22 | 84,608 | -0.24(-1.94%) |
Apr 30, 2003 | 11.99 | 12.79 | 11.96 | 12.46 | 45,347 | +0.54(+4.52%) |
Apr 29, 2003 | 11.77 | 12.25 | 11.57 | 11.92 | 55,411 | +0.24(+2.07%) |
Apr 28, 2003 | 11.79 | 11.82 | 11.46 | 11.68 | 37,893 | +0.08(+0.69%) |
Apr 25, 2003 | 11.97 | 12.19 | 11.45 | 11.60 | 41,744 | -0.47(-3.86%) |
Apr 24, 2003 | 12.27 | 12.44 | 11.98 | 12.07 | 73,177 | -0.16(-1.32%) |
Apr 23, 2003 | 11.66 | 12.27 | 11.59 | 12.23 | 60,381 | +0.56(+4.76%) |
Apr 22, 2003 | 11.64 | 11.87 | 11.44 | 11.67 | 66,717 | +0.00(+0.00%) |
Apr 21, 2003 | 11.65 | 12.33 | 11.62 | 11.67 | 70,817 | +0.00(+0.00%) |
Apr 17, 2003 | 11.59 | 11.68 | 11.45 | 11.67 | 57,026 | +0.15(+1.33%) |
Apr 16, 2003 | 11.73 | 11.73 | 11.48 | 11.52 | 56,653 | -0.11(-0.97%) |
Apr 15, 2003 | 11.42 | 11.71 | 11.15 | 11.63 | 90,323 | -0.02(-0.21%) |
Apr 14, 2003 | 11.60 | 11.80 | 11.51 | 11.65 | 59,387 | -0.06(-0.55%) |
Apr 11, 2003 | 11.86 | 11.93 | 11.68 | 11.72 | 45,223 | -0.20(-1.69%) |
Apr 10, 2003 | 11.94 | 12.19 | 11.79 | 11.92 | 64,853 | -0.15(-1.27%) |
Apr 09, 2003 | 11.92 | 12.21 | 11.72 | 12.07 | 105,853 | -0.01(-0.07%) |
Apr 08, 2003 | 12.08 | 12.48 | 11.98 | 12.08 | 41,123 | +0.20(+1.69%) |
Apr 07, 2003 | 11.78 | 12.33 | 11.78 | 11.88 | 45,596 | -0.02(-0.14%) |
Apr 04, 2003 | 12.04 | 12.11 | 11.84 | 11.90 | 42,490 | -0.19(-1.53%) |
Apr 03, 2003 | 11.72 | 12.34 | 11.63 | 12.08 | 145,983 | +0.41(+3.52%) |
Apr 02, 2003 | 11.63 | 11.83 | 11.52 | 11.67 | 72,432 | +0.05(+0.42%) |
Apr 01, 2003 | 11.32 | 11.62 | 11.15 | 11.62 | 57,399 | +0.27(+2.34%) |
Mar 31, 2003 | 11.71 | 11.71 | 11.32 | 11.36 | 103,332 | -0.48(-4.08%) |
Mar 28, 2003 | 11.95 | 11.95 | 11.76 | 11.84 | 27,806 | +0.01(+0.07%) |
Mar 27, 2003 | 11.79 | 11.94 | 11.59 | 11.83 | 51,541 | -0.07(-0.61%) |
Mar 26, 2003 | 11.86 | 12.02 | 11.58 | 11.90 | 96,447 | +0.00(+0.00%) |
Mar 25, 2003 | 11.94 | 12.36 | 11.88 | 11.90 | 72,057 | -0.04(-0.34%) |
Mar 24, 2003 | 12.43 | 12.49 | 11.87 | 11.94 | 55,868 | -0.49(-3.95%) |
Mar 21, 2003 | 12.45 | 12.68 | 12.07 | 12.44 | 91,150 | +0.56(+4.75%) |
Mar 20, 2003 | 12.02 | 12.60 | 11.82 | 11.87 | 101,845 | -0.20(-1.67%) |
Mar 19, 2003 | 11.67 | 12.27 | 11.67 | 12.07 | 66,836 | +0.42(+3.59%) |
Mar 18, 2003 | 11.21 | 12.06 | 11.21 | 11.65 | 89,534 | +0.31(+2.77%) |
Mar 17, 2003 | 10.69 | 11.43 | 10.66 | 11.34 | 159,937 | +0.80(+7.56%) |
Mar 14, 2003 | 10.22 | 10.66 | 10.21 | 10.54 | 88,699 | +0.27(+2.59%) |
Mar 13, 2003 | 9.868 | 10.29 | 9.868 | 10.28 | 46,963 | +0.52(+5.35%) |
Mar 12, 2003 | 9.377 | 9.771 | 9.345 | 9.755 | 62,867 | +0.23(+2.45%) |
Mar 11, 2003 | 9.538 | 9.570 | 9.385 | 9.522 | 85,850 | -0.12(-1.25%) |
Mar 10, 2003 | 9.892 | 9.989 | 9.578 | 9.643 | 44,602 | -0.37(-3.70%) |
Mar 07, 2003 | 10.07 | 10.26 | 9.965 | 10.01 | 60,649 | -0.28(-2.74%) |
Mar 06, 2003 | 10.41 | 10.52 | 10.08 | 10.29 | 58,890 | -0.25(-2.37%) |
Mar 05, 2003 | 10.40 | 10.65 | 10.40 | 10.54 | 125,607 | +0.14(+1.31%) |
Mar 04, 2003 | 10.50 | 10.66 | 10.29 | 10.41 | 65,226 | -0.06(-0.54%) |