Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.77 | 12.88 | 12.77 | 12.88 | 19,453 | +0.22(+1.75%) |
May 29, 2003 | 12.77 | 12.84 | 12.66 | 12.66 | 18,189 | -0.05(-0.37%) |
May 28, 2003 | 12.77 | 12.82 | 12.62 | 12.71 | 42,695 | +0.02(+0.19%) |
May 27, 2003 | 12.31 | 12.68 | 12.31 | 12.68 | 61,643 | +0.27(+2.20%) |
May 23, 2003 | 12.41 | 12.44 | 12.41 | 12.41 | 7,073 | -0.03(-0.22%) |
May 22, 2003 | 12.29 | 12.46 | 12.29 | 12.44 | 27,537 | +0.12(+1.00%) |
May 21, 2003 | 12.31 | 12.31 | 12.25 | 12.31 | 6,063 | +0.06(+0.52%) |
May 20, 2003 | 12.33 | 12.33 | 12.15 | 12.25 | 40,674 | -0.01(-0.06%) |
May 19, 2003 | 12.51 | 12.51 | 12.26 | 12.26 | 26,779 | -0.42(-3.28%) |
May 16, 2003 | 12.68 | 12.70 | 12.58 | 12.67 | 17,937 | -0.04(-0.31%) |
May 15, 2003 | 12.71 | 12.74 | 12.59 | 12.71 | 18,189 | +0.15(+1.20%) |
May 14, 2003 | 12.67 | 12.69 | 12.54 | 12.56 | 19,453 | -0.10(-0.81%) |
May 13, 2003 | 12.59 | 12.72 | 12.57 | 12.67 | 194,531 | -0.04(-0.31%) |
May 12, 2003 | 12.51 | 12.71 | 12.47 | 12.71 | 45,727 | +0.16(+1.29%) |
May 09, 2003 | 12.42 | 12.55 | 12.42 | 12.54 | 21,474 | +0.25(+2.03%) |
May 08, 2003 | 12.36 | 12.45 | 12.29 | 12.29 | 7,579 | -0.17(-1.40%) |
May 07, 2003 | 12.51 | 12.58 | 12.42 | 12.47 | 19,958 | -0.07(-0.57%) |
May 06, 2003 | 12.44 | 12.58 | 12.43 | 12.54 | 32,337 | +0.16(+1.31%) |
May 05, 2003 | 12.47 | 12.50 | 12.37 | 12.38 | 24,758 | -0.07(-0.54%) |
May 02, 2003 | 12.26 | 12.44 | 12.23 | 12.44 | 25,516 | +0.19(+1.55%) |
May 01, 2003 | 12.08 | 12.27 | 12.08 | 12.25 | 5,052 | +0.01(+0.10%) |
Apr 30, 2003 | 12.20 | 12.30 | 12.16 | 12.24 | 11,873 | -0.03(-0.23%) |
Apr 29, 2003 | 12.24 | 12.33 | 12.16 | 12.27 | 41,937 | +0.07(+0.58%) |
Apr 28, 2003 | 12.02 | 12.24 | 12.02 | 12.20 | 54,569 | +0.20(+1.68%) |
Apr 25, 2003 | 12.17 | 12.17 | 11.97 | 12.00 | 140,466 | -0.18(-1.50%) |
Apr 24, 2003 | 12.17 | 12.25 | 12.08 | 12.18 | 7,073 | -0.08(-0.65%) |
Apr 23, 2003 | 12.22 | 12.28 | 12.13 | 12.26 | 158,151 | +0.14(+1.14%) |
Apr 22, 2003 | 11.87 | 12.19 | 11.86 | 12.12 | 12,126 | +0.24(+2.03%) |
Apr 21, 2003 | 11.99 | 11.99 | 11.87 | 11.88 | 20,211 | -0.02(-0.13%) |
Apr 17, 2003 | 11.80 | 11.95 | 11.80 | 11.89 | 24,253 | +0.17(+1.45%) |
Apr 16, 2003 | 11.99 | 11.99 | 11.71 | 11.72 | 356,219 | -0.17(-1.43%) |
Apr 15, 2003 | 11.75 | 11.89 | 11.75 | 11.89 | 7,579 | +0.05(+0.40%) |
Apr 14, 2003 | 11.58 | 11.85 | 11.58 | 11.85 | 13,389 | +0.30(+2.57%) |
Apr 11, 2003 | 11.81 | 11.81 | 11.55 | 11.55 | 14,905 | -0.07(-0.58%) |
Apr 10, 2003 | 11.61 | 11.62 | 11.48 | 11.62 | 37,895 | -0.08(-0.71%) |
Apr 09, 2003 | 11.72 | 11.84 | 11.61 | 11.70 | 58,612 | -0.09(-0.77%) |
Apr 08, 2003 | 11.78 | 11.81 | 11.72 | 11.79 | 16,674 | -0.05(-0.40%) |
Apr 07, 2003 | 12.10 | 12.12 | 11.84 | 11.84 | 45,222 | +0.08(+0.71%) |
Apr 04, 2003 | 11.76 | 11.77 | 11.69 | 11.76 | 19,453 | -0.08(-0.67%) |
Apr 03, 2003 | 11.87 | 11.87 | 11.78 | 11.84 | 28,548 | +0.03(+0.23%) |
Apr 02, 2003 | 11.72 | 11.85 | 11.72 | 11.81 | 221,816 | +0.38(+3.36%) |
Apr 01, 2003 | 11.40 | 11.51 | 11.34 | 11.42 | 100,297 | +0.05(+0.45%) |
Mar 31, 2003 | 11.38 | 11.51 | 11.37 | 11.37 | 9,600 | -0.21(-1.81%) |
Mar 28, 2003 | 11.57 | 11.65 | 11.57 | 11.58 | 6,315 | -0.06(-0.54%) |
Mar 27, 2003 | 11.58 | 11.70 | 11.55 | 11.65 | 12,884 | +0.01(+0.10%) |
Mar 26, 2003 | 11.72 | 11.74 | 11.63 | 11.63 | 15,663 | -0.08(-0.71%) |
Mar 25, 2003 | 11.55 | 11.78 | 11.55 | 11.72 | 68,970 | +0.17(+1.47%) |
Mar 24, 2003 | 11.72 | 11.72 | 11.53 | 11.55 | 42,948 | -0.45(-3.73%) |
Mar 21, 2003 | 11.76 | 11.99 | 11.74 | 11.99 | 25,769 | +0.27(+2.30%) |
Mar 20, 2003 | 11.68 | 11.78 | 11.52 | 11.72 | 97,770 | +0.07(+0.61%) |
Mar 19, 2003 | 11.64 | 11.64 | 11.52 | 11.65 | 17,684 | +0.07(+0.58%) |
Mar 18, 2003 | 11.64 | 11.64 | 11.51 | 11.59 | 46,738 | +0.08(+0.65%) |
Mar 17, 2003 | 11.04 | 11.55 | 11.04 | 11.51 | 138,698 | +0.37(+3.34%) |
Mar 14, 2003 | 11.13 | 11.24 | 11.07 | 11.14 | 25,516 | +0.07(+0.61%) |
Mar 13, 2003 | 10.96 | 11.07 | 10.85 | 11.07 | 13,642 | +0.36(+3.36%) |
Mar 12, 2003 | 10.69 | 10.71 | 10.52 | 10.71 | 176,846 | +0.01(+0.07%) |
Mar 11, 2003 | 10.81 | 10.81 | 10.65 | 10.70 | 22,484 | -0.05(-0.48%) |
Mar 10, 2003 | 10.89 | 10.89 | 10.74 | 10.75 | 17,937 | -0.29(-2.62%) |
Mar 07, 2003 | 10.69 | 11.04 | 10.69 | 11.04 | 13,642 | +0.13(+1.20%) |
Mar 06, 2003 | 10.99 | 11.00 | 10.86 | 10.91 | 21,726 | -0.07(-0.61%) |
Mar 05, 2003 | 10.91 | 10.98 | 10.88 | 10.98 | 21,979 | +0.04(+0.33%) |
Mar 04, 2003 | 10.98 | 11.03 | 10.94 | 10.94 | 20,211 | -0.08(-0.68%) |