Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.59 | 12.81 | 12.59 | 12.79 | 77,865 | +0.23(+1.83%) |
May 29, 2003 | 12.63 | 12.71 | 12.56 | 12.56 | 63,244 | -0.06(-0.47%) |
May 28, 2003 | 12.66 | 12.66 | 12.57 | 12.62 | 96,226 | +0.01(+0.07%) |
May 27, 2003 | 12.48 | 12.66 | 12.46 | 12.61 | 109,147 | +0.13(+1.06%) |
May 23, 2003 | 12.47 | 12.52 | 12.46 | 12.48 | 17,681 | +0.01(+0.05%) |
May 22, 2003 | 12.24 | 12.51 | 12.23 | 12.47 | 55,083 | +0.23(+1.90%) |
May 21, 2003 | 12.18 | 12.28 | 12.08 | 12.24 | 28,901 | +0.11(+0.92%) |
May 20, 2003 | 12.12 | 12.19 | 12.04 | 12.13 | 35,702 | +0.05(+0.39%) |
May 19, 2003 | 12.10 | 12.16 | 12.05 | 12.08 | 48,283 | -0.09(-0.73%) |
May 16, 2003 | 12.16 | 12.29 | 12.15 | 12.17 | 37,402 | -0.04(-0.31%) |
May 15, 2003 | 12.12 | 12.25 | 12.10 | 12.21 | 40,122 | +0.15(+1.22%) |
May 14, 2003 | 12.10 | 12.14 | 12.04 | 12.06 | 99,966 | +0.03(+0.24%) |
May 13, 2003 | 12.03 | 12.15 | 12.00 | 12.03 | 108,467 | +0.00(+0.00%) |
May 12, 2003 | 11.97 | 12.13 | 11.97 | 12.03 | 107,786 | +0.03(+0.27%) |
May 09, 2003 | 11.86 | 12.04 | 11.86 | 12.00 | 119,347 | +0.16(+1.34%) |
May 08, 2003 | 11.88 | 11.94 | 11.81 | 11.84 | 44,542 | -0.14(-1.20%) |
May 07, 2003 | 11.90 | 12.00 | 11.90 | 11.98 | 23,801 | +0.10(+0.87%) |
May 06, 2003 | 11.87 | 11.91 | 11.82 | 11.88 | 146,209 | +0.03(+0.25%) |
May 05, 2003 | 11.93 | 11.93 | 11.77 | 11.85 | 107,446 | +0.04(+0.35%) |
May 02, 2003 | 11.68 | 11.84 | 11.68 | 11.81 | 31,622 | +0.04(+0.33%) |
May 01, 2003 | 11.78 | 11.80 | 11.56 | 11.77 | 77,865 | +0.04(+0.30%) |
Apr 30, 2003 | 11.76 | 11.82 | 11.73 | 11.73 | 140,769 | -0.05(-0.42%) |
Apr 29, 2003 | 11.81 | 11.86 | 11.70 | 11.78 | 103,706 | +0.05(+0.43%) |
Apr 28, 2003 | 11.54 | 11.79 | 11.54 | 11.73 | 211,833 | +0.19(+1.66%) |
Apr 25, 2003 | 11.73 | 11.73 | 11.54 | 11.54 | 30,261 | -0.17(-1.46%) |
Apr 24, 2003 | 11.72 | 11.80 | 11.66 | 11.71 | 17,341 | -0.14(-1.17%) |
Apr 23, 2003 | 11.84 | 11.85 | 11.71 | 11.85 | 108,807 | +0.04(+0.37%) |
Apr 22, 2003 | 11.53 | 11.81 | 11.53 | 11.81 | 40,802 | +0.22(+1.90%) |
Apr 21, 2003 | 11.73 | 11.73 | 11.59 | 11.59 | 13,940 | -0.09(-0.78%) |
Apr 17, 2003 | 11.47 | 11.68 | 11.47 | 11.68 | 17,001 | +0.19(+1.69%) |
Apr 16, 2003 | 11.62 | 11.62 | 11.41 | 11.48 | 255,696 | -0.25(-2.13%) |
Apr 15, 2003 | 11.71 | 11.79 | 11.65 | 11.73 | 45,902 | +0.06(+0.48%) |
Apr 14, 2003 | 11.51 | 11.71 | 11.51 | 11.68 | 264,877 | +0.12(+1.07%) |
Apr 11, 2003 | 11.60 | 11.63 | 11.49 | 11.56 | 23,461 | +0.07(+0.59%) |
Apr 10, 2003 | 11.48 | 11.50 | 11.43 | 11.49 | 18,701 | +0.01(+0.05%) |
Apr 09, 2003 | 11.58 | 11.70 | 11.46 | 11.48 | 30,261 | -0.03(-0.23%) |
Apr 08, 2003 | 11.44 | 11.57 | 11.44 | 11.51 | 371,984 | +0.06(+0.57%) |
Apr 07, 2003 | 11.44 | 11.69 | 11.44 | 11.44 | 69,704 | +0.01(+0.05%) |
Apr 04, 2003 | 11.49 | 11.50 | 11.37 | 11.44 | 318,940 | +0.06(+0.54%) |
Apr 03, 2003 | 11.62 | 11.62 | 11.38 | 11.38 | 165,930 | -0.18(-1.53%) |
Apr 02, 2003 | 11.32 | 11.56 | 11.32 | 11.55 | 66,644 | +0.26(+2.29%) |
Apr 01, 2003 | 11.25 | 11.33 | 11.23 | 11.29 | 12,920 | +0.02(+0.16%) |
Mar 31, 2003 | 11.42 | 11.42 | 11.16 | 11.28 | 57,123 | -0.18(-1.57%) |
Mar 28, 2003 | 11.50 | 11.50 | 11.37 | 11.46 | 16,321 | -0.05(-0.41%) |
Mar 27, 2003 | 11.47 | 11.63 | 11.40 | 11.50 | 212,853 | -0.02(-0.20%) |
Mar 26, 2003 | 11.48 | 11.57 | 11.48 | 11.53 | 23,121 | -0.02(-0.20%) |
Mar 25, 2003 | 11.47 | 11.63 | 11.47 | 11.55 | 35,022 | +0.02(+0.18%) |
Mar 24, 2003 | 11.56 | 11.63 | 11.43 | 11.53 | 127,848 | -0.28(-2.37%) |
Mar 21, 2003 | 11.75 | 11.85 | 11.63 | 11.81 | 138,388 | +0.23(+2.01%) |
Mar 20, 2003 | 11.59 | 11.66 | 11.47 | 11.58 | 35,362 | -0.03(-0.25%) |
Mar 19, 2003 | 11.43 | 11.61 | 11.42 | 11.61 | 249,576 | +0.26(+2.25%) |
Mar 18, 2003 | 11.47 | 11.47 | 11.29 | 11.35 | 149,609 | -0.11(-0.97%) |
Mar 17, 2003 | 11.10 | 11.47 | 11.10 | 11.46 | 115,607 | +0.26(+2.31%) |
Mar 14, 2003 | 11.21 | 11.26 | 11.13 | 11.20 | 36,042 | +0.08(+0.71%) |
Mar 13, 2003 | 11.09 | 11.15 | 11.02 | 11.12 | 21,081 | +0.18(+1.64%) |
Mar 12, 2003 | 10.85 | 10.94 | 10.83 | 10.94 | 21,081 | +0.09(+0.84%) |
Mar 11, 2003 | 10.84 | 10.97 | 10.83 | 10.85 | 35,022 | +0.09(+0.79%) |
Mar 10, 2003 | 10.93 | 10.93 | 10.77 | 10.77 | 367,563 | -0.16(-1.51%) |
Mar 07, 2003 | 10.88 | 10.98 | 10.77 | 10.93 | 227,474 | -0.00(-0.03%) |
Mar 06, 2003 | 10.98 | 11.06 | 10.88 | 10.93 | 128,188 | -0.14(-1.27%) |
Mar 05, 2003 | 10.94 | 11.08 | 10.91 | 11.08 | 80,245 | +0.01(+0.08%) |
Mar 04, 2003 | 11.19 | 11.23 | 11.07 | 11.07 | 18,021 | -0.14(-1.26%) |