Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.08 | 14.85 | 14.08 | 14.50 | 708,600 | +0.47(+3.35%) |
May 29, 2003 | 14.14 | 14.42 | 13.70 | 14.03 | 935,800 | -0.06(-0.42%) |
May 28, 2003 | 14.76 | 14.85 | 13.93 | 14.09 | 527,700 | -0.37(-2.57%) |
May 27, 2003 | 13.80 | 14.73 | 13.70 | 14.46 | 1,323,800 | +0.76(+5.55%) |
May 23, 2003 | 13.37 | 13.80 | 13.35 | 13.70 | 385,200 | +0.34(+2.54%) |
May 22, 2003 | 13.15 | 13.59 | 13.03 | 13.36 | 819,500 | +0.32(+2.45%) |
May 21, 2003 | 12.86 | 13.75 | 12.70 | 13.04 | 841,700 | +0.04(+0.31%) |
May 20, 2003 | 13.05 | 13.18 | 12.66 | 13.00 | 435,400 | -0.06(-0.46%) |
May 19, 2003 | 13.51 | 14.25 | 12.95 | 13.06 | 864,600 | -0.44(-3.26%) |
May 16, 2003 | 14.09 | 14.44 | 13.49 | 13.50 | 530,400 | -0.48(-3.43%) |
May 15, 2003 | 13.20 | 14.38 | 13.16 | 13.98 | 986,600 | +0.83(+6.31%) |
May 14, 2003 | 12.75 | 13.15 | 12.65 | 13.15 | 355,500 | +0.51(+4.03%) |
May 13, 2003 | 12.50 | 12.85 | 12.46 | 12.64 | 513,000 | +0.04(+0.32%) |
May 12, 2003 | 12.15 | 12.71 | 12.05 | 12.60 | 484,900 | +0.47(+3.87%) |
May 09, 2003 | 12.11 | 12.27 | 12.00 | 12.13 | 430,654 | +0.00(+0.00%) |
May 08, 2003 | 12.25 | 12.26 | 11.92 | 12.13 | 610,600 | -0.21(-1.70%) |
May 07, 2003 | 13.20 | 13.20 | 12.25 | 12.34 | 644,800 | -0.76(-5.80%) |
May 06, 2003 | 13.14 | 13.38 | 13.00 | 13.10 | 631,400 | +0.08(+0.61%) |
May 05, 2003 | 12.77 | 13.19 | 12.48 | 13.02 | 777,200 | +0.27(+2.12%) |
May 02, 2003 | 12.25 | 12.88 | 12.24 | 12.75 | 529,500 | +0.34(+2.74%) |
May 01, 2003 | 12.02 | 12.57 | 11.52 | 12.41 | 637,000 | +0.35(+2.90%) |
Apr 30, 2003 | 12.05 | 12.99 | 11.85 | 12.06 | 874,500 | +0.07(+0.58%) |
Apr 29, 2003 | 11.50 | 12.35 | 11.50 | 11.99 | 492,900 | +0.09(+0.76%) |
Apr 28, 2003 | 11.80 | 11.96 | 11.60 | 11.90 | 547,600 | +0.22(+1.88%) |
Apr 25, 2003 | 11.59 | 11.99 | 11.07 | 11.68 | 855,400 | -0.02(-0.17%) |
Apr 24, 2003 | 11.49 | 11.83 | 11.02 | 11.70 | 903,200 | +0.17(+1.47%) |
Apr 23, 2003 | 11.07 | 11.61 | 10.85 | 11.53 | 663,000 | +0.49(+4.44%) |
Apr 22, 2003 | 10.61 | 11.15 | 10.40 | 11.04 | 644,900 | +0.39(+3.66%) |
Apr 21, 2003 | 10.37 | 10.75 | 10.37 | 10.65 | 634,800 | +0.15(+1.43%) |
Apr 17, 2003 | 10.35 | 10.50 | 10.02 | 10.50 | 536,800 | +0.22(+2.14%) |
Apr 16, 2003 | 10.32 | 10.55 | 10.13 | 10.28 | 457,000 | -0.11(-1.06%) |
Apr 15, 2003 | 11.00 | 11.00 | 9.940 | 10.39 | 973,500 | -0.60(-5.46%) |
Apr 14, 2003 | 10.67 | 11.11 | 10.49 | 10.99 | 322,700 | +0.36(+3.39%) |
Apr 11, 2003 | 10.82 | 11.15 | 10.47 | 10.63 | 558,500 | -0.39(-3.54%) |
Apr 10, 2003 | 11.03 | 11.16 | 10.68 | 11.02 | 552,900 | -0.05(-0.45%) |
Apr 09, 2003 | 11.73 | 12.03 | 11.04 | 11.07 | 952,300 | -0.65(-5.55%) |
Apr 08, 2003 | 12.08 | 12.25 | 11.68 | 11.72 | 1,199,200 | -0.40(-3.30%) |
Apr 07, 2003 | 12.20 | 13.06 | 12.03 | 12.12 | 987,100 | +0.20(+1.68%) |
Apr 04, 2003 | 12.06 | 12.27 | 11.63 | 11.92 | 653,300 | -0.32(-2.61%) |
Apr 03, 2003 | 11.96 | 12.24 | 11.63 | 12.24 | 568,800 | +0.43(+3.64%) |
Apr 02, 2003 | 11.23 | 12.17 | 11.09 | 11.81 | 1,593,000 | +0.81(+7.36%) |
Apr 01, 2003 | 11.05 | 11.24 | 10.78 | 11.00 | 828,300 | -0.14(-1.26%) |
Mar 31, 2003 | 11.04 | 11.38 | 11.03 | 11.14 | 684,789 | -0.38(-3.30%) |
Mar 28, 2003 | 11.49 | 11.73 | 11.25 | 11.52 | 365,060 | +0.02(+0.17%) |
Mar 27, 2003 | 11.26 | 11.59 | 11.00 | 11.50 | 465,582 | +0.26(+2.31%) |
Mar 26, 2003 | 11.20 | 11.39 | 11.17 | 11.24 | 375,108 | +0.06(+0.54%) |
Mar 25, 2003 | 11.01 | 11.25 | 10.99 | 11.18 | 647,992 | +0.23(+2.09%) |
Mar 24, 2003 | 11.36 | 11.55 | 10.92 | 10.95 | 814,672 | -0.45(-3.94%) |
Mar 21, 2003 | 11.54 | 11.76 | 11.04 | 11.40 | 1,195,521 | +0.34(+3.07%) |
Mar 20, 2003 | 11.15 | 11.23 | 10.50 | 11.06 | 554,736 | +0.02(+0.18%) |
Mar 19, 2003 | 11.41 | 11.79 | 10.58 | 11.04 | 636,518 | -0.17(-1.52%) |
Mar 18, 2003 | 10.92 | 11.29 | 10.60 | 11.21 | 898,589 | +0.37(+3.41%) |
Mar 17, 2003 | 10.14 | 10.97 | 10.00 | 10.84 | 717,505 | +0.76(+7.55%) |
Mar 14, 2003 | 10.34 | 10.42 | 10.01 | 10.08 | 496,398 | -0.23(-2.24%) |
Mar 13, 2003 | 9.980 | 10.46 | 9.740 | 10.31 | 627,500 | +0.59(+6.07%) |
Mar 12, 2003 | 10.11 | 10.39 | 9.680 | 9.720 | 928,426 | -0.37(-3.67%) |
Mar 11, 2003 | 10.38 | 10.48 | 10.05 | 10.09 | 402,900 | -0.29(-2.79%) |
Mar 10, 2003 | 10.20 | 10.50 | 10.14 | 10.38 | 820,300 | -0.02(-0.19%) |
Mar 07, 2003 | 9.630 | 10.65 | 9.590 | 10.40 | 953,600 | +0.15(+1.46%) |
Mar 06, 2003 | 10.10 | 10.37 | 9.970 | 10.25 | 557,200 | +0.15(+1.49%) |
Mar 05, 2003 | 10.51 | 10.67 | 10.05 | 10.10 | 791,600 | -0.57(-5.34%) |
Mar 04, 2003 | 10.89 | 11.00 | 10.61 | 10.67 | 455,500 | -0.32(-2.91%) |