Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 13.24 | 13.33 | 13.19 | 13.32 | 568,605 | +0.41(+3.16%) |
May 29, 2003 | 12.79 | 13.02 | 12.79 | 12.91 | 323,472 | +0.16(+1.28%) |
May 28, 2003 | 12.75 | 12.85 | 12.70 | 12.75 | 293,538 | -0.09(-0.69%) |
May 27, 2003 | 12.79 | 12.85 | 12.64 | 12.84 | 383,744 | -0.03(-0.23%) |
May 23, 2003 | 12.85 | 12.90 | 12.76 | 12.87 | 523,704 | +0.18(+1.40%) |
May 22, 2003 | 12.53 | 12.76 | 12.53 | 12.69 | 258,346 | +0.17(+1.36%) |
May 21, 2003 | 12.53 | 12.59 | 12.43 | 12.52 | 297,718 | -0.13(-1.06%) |
May 20, 2003 | 12.63 | 12.74 | 12.54 | 12.65 | 505,906 | +0.29(+2.34%) |
May 19, 2003 | 12.42 | 12.51 | 12.34 | 12.36 | 246,346 | -0.06(-0.48%) |
May 16, 2003 | 12.53 | 12.53 | 12.38 | 12.42 | 533,412 | -0.25(-1.99%) |
May 15, 2003 | 12.64 | 12.74 | 12.64 | 12.67 | 178,793 | +0.07(+0.53%) |
May 14, 2003 | 12.79 | 12.80 | 12.61 | 12.61 | 366,215 | +0.00(+0.00%) |
May 13, 2003 | 12.61 | 12.67 | 12.61 | 12.61 | 459,792 | -0.36(-2.80%) |
May 12, 2003 | 12.99 | 13.00 | 12.87 | 12.97 | 357,181 | +0.02(+0.17%) |
May 09, 2003 | 12.90 | 13.02 | 12.82 | 12.95 | 366,215 | +0.19(+1.45%) |
May 08, 2003 | 12.72 | 12.82 | 12.69 | 12.76 | 740,926 | -0.22(-1.66%) |
May 07, 2003 | 12.95 | 13.05 | 12.83 | 12.98 | 668,249 | +0.06(+0.46%) |
May 06, 2003 | 12.73 | 12.96 | 12.68 | 12.92 | 586,268 | +0.31(+2.47%) |
May 05, 2003 | 12.76 | 12.76 | 12.61 | 12.61 | 536,514 | +0.00(+0.00%) |
May 02, 2003 | 12.39 | 12.70 | 12.28 | 12.61 | 621,191 | +0.40(+3.28%) |
May 01, 2003 | 12.37 | 12.44 | 12.18 | 12.21 | 533,817 | -0.16(-1.32%) |
Apr 30, 2003 | 11.84 | 12.53 | 11.84 | 12.37 | 1,199,639 | +0.60(+5.10%) |
Apr 29, 2003 | 11.70 | 11.84 | 11.66 | 11.77 | 1,069,657 | +0.07(+0.57%) |
Apr 28, 2003 | 11.50 | 11.76 | 11.50 | 11.70 | 828,165 | +0.21(+1.81%) |
Apr 25, 2003 | 11.50 | 11.68 | 11.47 | 11.50 | 1,818,808 | -0.27(-2.33%) |
Apr 24, 2003 | 11.78 | 11.90 | 11.69 | 11.77 | 725,015 | -0.05(-0.44%) |
Apr 23, 2003 | 11.77 | 11.85 | 11.74 | 11.82 | 1,240,090 | -0.13(-1.06%) |
Apr 22, 2003 | 11.78 | 11.96 | 11.75 | 11.95 | 1,157,705 | -0.04(-0.31%) |
Apr 21, 2003 | 11.96 | 12.03 | 11.87 | 11.98 | 683,351 | +0.03(+0.25%) |
Apr 17, 2003 | 11.87 | 11.97 | 11.86 | 11.96 | 564,020 | +0.08(+0.69%) |
Apr 16, 2003 | 11.84 | 11.93 | 11.76 | 11.87 | 967,855 | -0.42(-3.38%) |
Apr 15, 2003 | 12.31 | 12.36 | 12.15 | 12.29 | 324,011 | -0.04(-0.30%) |
Apr 14, 2003 | 12.16 | 12.33 | 12.13 | 12.33 | 422,172 | +0.20(+1.65%) |
Apr 11, 2003 | 12.25 | 12.25 | 12.10 | 12.13 | 1,007,363 | -0.27(-2.15%) |
Apr 10, 2003 | 12.46 | 12.58 | 12.33 | 12.39 | 428,375 | -0.07(-0.54%) |
Apr 09, 2003 | 12.55 | 12.65 | 12.46 | 12.46 | 494,714 | -0.19(-1.52%) |
Apr 08, 2003 | 12.54 | 12.69 | 12.53 | 12.65 | 333,585 | -0.23(-1.78%) |
Apr 07, 2003 | 12.93 | 12.97 | 12.80 | 12.88 | 450,218 | +0.31(+2.48%) |
Apr 04, 2003 | 12.52 | 12.59 | 12.49 | 12.57 | 547,166 | -0.22(-1.74%) |
Apr 03, 2003 | 12.79 | 12.90 | 12.64 | 12.79 | 140,095 | -0.17(-1.32%) |
Apr 02, 2003 | 12.79 | 12.98 | 12.79 | 12.96 | 178,658 | +0.26(+2.04%) |
Apr 01, 2003 | 12.39 | 12.70 | 12.39 | 12.70 | 230,300 | +0.39(+3.19%) |
Mar 31, 2003 | 12.55 | 12.55 | 12.30 | 12.31 | 457,095 | -0.61(-4.71%) |
Mar 28, 2003 | 12.83 | 13.02 | 12.82 | 12.92 | 170,837 | -0.24(-1.86%) |
Mar 27, 2003 | 13.07 | 13.25 | 12.89 | 13.16 | 305,943 | +0.11(+0.85%) |
Mar 26, 2003 | 12.87 | 13.06 | 12.85 | 13.05 | 315,112 | +0.05(+0.40%) |
Mar 25, 2003 | 12.83 | 13.12 | 12.83 | 13.00 | 267,245 | -0.28(-2.12%) |
Mar 24, 2003 | 13.36 | 13.39 | 13.24 | 13.28 | 208,187 | -0.22(-1.65%) |
Mar 21, 2003 | 13.29 | 13.52 | 13.27 | 13.51 | 370,260 | +0.23(+1.73%) |
Mar 20, 2003 | 13.12 | 13.28 | 12.98 | 13.28 | 170,433 | +0.39(+3.05%) |
Mar 19, 2003 | 12.87 | 12.95 | 12.82 | 12.88 | 323,068 | +0.13(+1.05%) |
Mar 18, 2003 | 12.78 | 12.83 | 12.67 | 12.75 | 366,215 | -0.07(-0.58%) |
Mar 17, 2003 | 12.61 | 12.82 | 12.55 | 12.82 | 242,705 | +0.17(+1.35%) |
Mar 14, 2003 | 12.62 | 12.71 | 12.58 | 12.65 | 218,300 | -0.09(-0.70%) |
Mar 13, 2003 | 12.57 | 12.86 | 12.53 | 12.74 | 321,450 | -0.01(-0.12%) |
Mar 12, 2003 | 12.76 | 12.76 | 12.53 | 12.76 | 1,379,376 | +0.29(+2.32%) |
Mar 11, 2003 | 12.59 | 12.59 | 12.46 | 12.47 | 619,438 | -0.01(-0.12%) |
Mar 10, 2003 | 12.72 | 12.72 | 12.44 | 12.48 | 188,096 | -0.14(-1.12%) |
Mar 07, 2003 | 12.71 | 12.91 | 12.62 | 12.62 | 311,876 | -0.33(-2.58%) |
Mar 06, 2003 | 13.02 | 13.09 | 12.95 | 12.96 | 280,999 | -0.58(-4.27%) |
Mar 05, 2003 | 13.45 | 13.59 | 13.39 | 13.53 | 1,226,472 | +0.08(+0.61%) |
Mar 04, 2003 | 13.53 | 13.62 | 13.43 | 13.45 | 416,914 | -0.33(-2.37%) |