Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.40 | 12.43 | 12.34 | 12.40 | 32,402 | +0.07(+0.54%) |
May 29, 2003 | 12.42 | 12.42 | 12.32 | 12.34 | 16,283 | -0.08(-0.64%) |
May 28, 2003 | 12.24 | 12.43 | 12.24 | 12.42 | 22,368 | +0.23(+1.90%) |
May 27, 2003 | 12.15 | 12.28 | 12.14 | 12.18 | 20,888 | +0.05(+0.40%) |
May 23, 2003 | 12.22 | 12.26 | 12.14 | 12.14 | 33,882 | -0.09(-0.75%) |
May 22, 2003 | 12.07 | 12.23 | 12.07 | 12.23 | 6,579 | +0.12(+0.95%) |
May 21, 2003 | 12.11 | 12.14 | 12.06 | 12.11 | 2,631 | +0.04(+0.30%) |
May 20, 2003 | 12.28 | 12.34 | 12.04 | 12.07 | 45,560 | -0.18(-1.49%) |
May 19, 2003 | 12.31 | 12.37 | 11.90 | 12.26 | 21,382 | -0.12(-0.93%) |
May 16, 2003 | 12.32 | 12.40 | 12.32 | 12.37 | 26,809 | +0.02(+0.15%) |
May 15, 2003 | 12.45 | 12.46 | 12.31 | 12.35 | 55,264 | -0.03(-0.25%) |
May 14, 2003 | 12.40 | 12.46 | 12.37 | 12.38 | 28,619 | -0.01(-0.05%) |
May 13, 2003 | 12.35 | 12.43 | 12.35 | 12.39 | 16,118 | -0.03(-0.24%) |
May 12, 2003 | 12.33 | 12.46 | 12.33 | 12.42 | 13,158 | +0.05(+0.39%) |
May 09, 2003 | 12.31 | 12.40 | 12.28 | 12.37 | 8,059 | +0.09(+0.69%) |
May 08, 2003 | 12.29 | 12.32 | 12.29 | 12.29 | 7,565 | -0.05(-0.44%) |
May 07, 2003 | 12.29 | 12.37 | 12.29 | 12.34 | 13,816 | +0.06(+0.50%) |
May 06, 2003 | 12.28 | 12.35 | 12.23 | 12.28 | 55,428 | +0.04(+0.30%) |
May 05, 2003 | 12.25 | 12.36 | 12.24 | 12.24 | 18,750 | -0.07(-0.54%) |
May 02, 2003 | 12.24 | 12.40 | 12.24 | 12.31 | 31,250 | +0.08(+0.65%) |
May 01, 2003 | 12.23 | 12.24 | 12.16 | 12.23 | 21,875 | +0.02(+0.20%) |
Apr 30, 2003 | 12.16 | 12.24 | 12.16 | 12.21 | 9,539 | +0.02(+0.15%) |
Apr 29, 2003 | 12.16 | 12.20 | 12.16 | 12.19 | 30,921 | +0.04(+0.30%) |
Apr 28, 2003 | 12.12 | 12.19 | 12.11 | 12.15 | 34,375 | +0.08(+0.65%) |
Apr 25, 2003 | 12.16 | 12.16 | 12.07 | 12.07 | 15,131 | -0.09(-0.70%) |
Apr 24, 2003 | 12.16 | 12.21 | 12.14 | 12.16 | 15,789 | -0.05(-0.45%) |
Apr 23, 2003 | 12.25 | 12.25 | 12.16 | 12.21 | 11,677 | -0.03(-0.25%) |
Apr 22, 2003 | 12.10 | 12.25 | 12.10 | 12.24 | 9,046 | +0.05(+0.40%) |
Apr 21, 2003 | 12.16 | 12.20 | 12.01 | 12.20 | 9,046 | -0.02(-0.20%) |
Apr 17, 2003 | 12.16 | 12.24 | 12.14 | 12.22 | 5,263 | +0.13(+1.06%) |
Apr 16, 2003 | 12.16 | 12.16 | 12.01 | 12.09 | 11,842 | +0.02(+0.20%) |
Apr 15, 2003 | 12.16 | 12.16 | 11.98 | 12.07 | 3,454 | -0.12(-1.00%) |
Apr 14, 2003 | 11.86 | 12.34 | 11.86 | 12.19 | 11,677 | +0.40(+3.35%) |
Apr 11, 2003 | 12.18 | 12.18 | 11.79 | 11.79 | 18,585 | -0.33(-2.71%) |
Apr 10, 2003 | 11.93 | 12.15 | 11.93 | 12.12 | 11,842 | +0.07(+0.55%) |
Apr 09, 2003 | 12.19 | 12.34 | 12.05 | 12.06 | 5,756 | -0.16(-1.34%) |
Apr 08, 2003 | 12.16 | 12.22 | 12.09 | 12.22 | 23,191 | -0.12(-0.99%) |
Apr 07, 2003 | 12.25 | 12.34 | 12.18 | 12.34 | 5,921 | +0.17(+1.40%) |
Apr 04, 2003 | 12.11 | 12.20 | 12.11 | 12.17 | 6,414 | +0.13(+1.06%) |
Apr 03, 2003 | 12.27 | 12.34 | 12.01 | 12.04 | 34,704 | -0.22(-1.83%) |
Apr 02, 2003 | 12.40 | 12.43 | 12.22 | 12.27 | 38,981 | +0.02(+0.15%) |
Apr 01, 2003 | 12.07 | 12.25 | 12.04 | 12.25 | 17,928 | +0.24(+2.03%) |
Mar 31, 2003 | 11.95 | 12.23 | 11.92 | 12.01 | 50,494 | -0.04(-0.35%) |
Mar 28, 2003 | 12.01 | 12.05 | 11.95 | 12.05 | 12,335 | +0.04(+0.35%) |
Mar 27, 2003 | 11.86 | 12.01 | 11.86 | 12.01 | 12,006 | +0.15(+1.28%) |
Mar 26, 2003 | 12.15 | 12.15 | 11.86 | 11.86 | 39,803 | -0.30(-2.45%) |
Mar 25, 2003 | 12.12 | 12.15 | 12.01 | 12.15 | 20,559 | +0.09(+0.76%) |
Mar 24, 2003 | 12.16 | 12.19 | 12.04 | 12.06 | 10,197 | -0.16(-1.29%) |
Mar 21, 2003 | 12.10 | 12.22 | 12.04 | 12.22 | 20,066 | +0.07(+0.55%) |
Mar 20, 2003 | 12.21 | 12.28 | 12.07 | 12.15 | 23,849 | -0.12(-0.99%) |
Mar 19, 2003 | 12.19 | 12.28 | 12.11 | 12.28 | 8,223 | +0.05(+0.45%) |
Mar 18, 2003 | 12.23 | 12.26 | 12.17 | 12.22 | 19,408 | -0.07(-0.54%) |
Mar 17, 2003 | 12.03 | 12.29 | 11.98 | 12.29 | 19,901 | +0.18(+1.46%) |
Mar 14, 2003 | 12.04 | 12.20 | 11.93 | 12.11 | 45,889 | -0.07(-0.60%) |
Mar 13, 2003 | 12.04 | 12.24 | 11.93 | 12.18 | 20,724 | +0.26(+2.19%) |
Mar 12, 2003 | 11.86 | 12.03 | 11.86 | 11.92 | 14,638 | +0.01(+0.05%) |
Mar 11, 2003 | 11.98 | 12.16 | 11.89 | 11.92 | 16,776 | +0.02(+0.20%) |
Mar 10, 2003 | 11.89 | 11.90 | 11.76 | 11.89 | 16,612 | -0.02(-0.20%) |
Mar 07, 2003 | 11.86 | 11.97 | 11.86 | 11.92 | 14,638 | +0.01(+0.10%) |
Mar 06, 2003 | 11.97 | 11.97 | 11.85 | 11.90 | 13,487 | -0.13(-1.06%) |
Mar 05, 2003 | 11.90 | 12.03 | 11.87 | 12.03 | 7,401 | +0.07(+0.56%) |
Mar 04, 2003 | 11.87 | 11.97 | 11.86 | 11.97 | 3,947 | +0.04(+0.36%) |