Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.98 | 11.17 | 10.93 | 11.08 | 316,743 | +0.19(+1.73%) |
May 29, 2003 | 11.08 | 11.13 | 10.75 | 10.90 | 540,280 | -0.15(-1.36%) |
May 28, 2003 | 11.04 | 11.17 | 10.81 | 11.05 | 579,793 | +0.13(+1.21%) |
May 27, 2003 | 10.68 | 10.93 | 10.56 | 10.91 | 456,314 | +0.20(+1.87%) |
May 23, 2003 | 10.65 | 10.79 | 10.52 | 10.71 | 522,913 | +0.13(+1.19%) |
May 22, 2003 | 10.64 | 10.66 | 10.53 | 10.59 | 434,008 | +0.04(+0.42%) |
May 21, 2003 | 10.49 | 10.61 | 10.37 | 10.54 | 603,692 | +0.04(+0.42%) |
May 20, 2003 | 10.54 | 10.60 | 10.42 | 10.50 | 610,862 | +0.02(+0.18%) |
May 19, 2003 | 10.51 | 10.61 | 10.41 | 10.48 | 650,375 | -0.16(-1.48%) |
May 16, 2003 | 10.70 | 10.80 | 10.61 | 10.64 | 776,881 | -0.19(-1.74%) |
May 15, 2003 | 10.84 | 10.89 | 10.68 | 10.83 | 783,255 | -0.01(-0.12%) |
May 14, 2003 | 10.97 | 11.00 | 10.78 | 10.84 | 844,596 | -0.17(-1.54%) |
May 13, 2003 | 11.05 | 11.07 | 10.88 | 11.01 | 921,710 | -0.09(-0.79%) |
May 12, 2003 | 11.13 | 11.19 | 11.00 | 11.10 | 635,876 | -0.03(-0.28%) |
May 09, 2003 | 11.06 | 11.14 | 10.81 | 11.13 | 974,448 | +0.14(+1.31%) |
May 08, 2003 | 11.02 | 11.13 | 10.91 | 10.98 | 510,167 | -0.13(-1.19%) |
May 07, 2003 | 11.44 | 11.44 | 11.01 | 11.12 | 1,119,914 | -0.39(-3.38%) |
May 06, 2003 | 11.37 | 11.54 | 11.32 | 11.50 | 514,787 | +0.14(+1.27%) |
May 05, 2003 | 11.40 | 11.47 | 11.27 | 11.36 | 804,604 | +0.03(+0.22%) |
May 02, 2003 | 11.23 | 11.52 | 11.20 | 11.34 | 457,748 | +0.00(+0.00%) |
May 01, 2003 | 11.37 | 11.37 | 11.08 | 11.34 | 937,006 | -0.04(-0.33%) |
Apr 30, 2003 | 11.13 | 11.55 | 11.09 | 11.37 | 634,920 | +0.18(+1.63%) |
Apr 29, 2003 | 11.28 | 11.33 | 10.99 | 11.19 | 745,972 | -0.15(-1.33%) |
Apr 28, 2003 | 10.92 | 11.36 | 10.80 | 11.34 | 1,443,827 | +0.42(+3.85%) |
Apr 25, 2003 | 10.73 | 10.92 | 10.29 | 10.92 | 3,462,031 | -1.07(-8.95%) |
Apr 24, 2003 | 12.16 | 12.31 | 11.93 | 11.99 | 423,015 | -0.33(-2.65%) |
Apr 23, 2003 | 12.29 | 12.36 | 11.93 | 12.32 | 564,020 | +0.13(+1.03%) |
Apr 22, 2003 | 11.80 | 12.24 | 11.80 | 12.20 | 910,717 | +0.30(+2.53%) |
Apr 21, 2003 | 11.61 | 12.07 | 11.60 | 11.89 | 632,212 | +0.21(+1.77%) |
Apr 17, 2003 | 11.67 | 11.76 | 11.61 | 11.69 | 584,732 | -0.05(-0.43%) |
Apr 16, 2003 | 11.68 | 11.91 | 11.65 | 11.74 | 270,857 | -0.03(-0.27%) |
Apr 15, 2003 | 11.93 | 11.93 | 11.64 | 11.77 | 461,572 | -0.16(-1.32%) |
Apr 14, 2003 | 11.54 | 11.98 | 11.54 | 11.93 | 326,781 | +0.40(+3.43%) |
Apr 11, 2003 | 11.81 | 11.90 | 11.35 | 11.53 | 429,069 | -0.16(-1.34%) |
Apr 10, 2003 | 11.54 | 11.77 | 11.54 | 11.69 | 540,439 | +0.09(+0.76%) |
Apr 09, 2003 | 11.77 | 11.87 | 11.48 | 11.60 | 332,676 | -0.23(-1.96%) |
Apr 08, 2003 | 11.69 | 11.94 | 11.67 | 11.83 | 344,466 | +0.01(+0.11%) |
Apr 07, 2003 | 11.80 | 12.11 | 11.79 | 11.82 | 425,882 | +0.15(+1.29%) |
Apr 04, 2003 | 11.66 | 11.84 | 11.52 | 11.67 | 235,327 | +0.01(+0.11%) |
Apr 03, 2003 | 11.64 | 11.79 | 11.55 | 11.66 | 456,633 | -0.05(-0.43%) |
Apr 02, 2003 | 11.74 | 11.93 | 11.62 | 11.71 | 512,716 | +0.12(+1.03%) |
Apr 01, 2003 | 11.41 | 11.59 | 11.27 | 11.59 | 325,347 | +0.18(+1.60%) |
Mar 31, 2003 | 11.55 | 11.58 | 11.17 | 11.40 | 519,089 | -0.27(-2.31%) |
Mar 28, 2003 | 11.30 | 11.67 | 11.30 | 11.67 | 332,038 | +0.25(+2.20%) |
Mar 27, 2003 | 11.39 | 11.44 | 11.14 | 11.42 | 381,271 | -0.17(-1.46%) |
Mar 26, 2003 | 11.80 | 11.80 | 11.37 | 11.59 | 441,815 | -0.23(-1.96%) |
Mar 25, 2003 | 11.72 | 11.82 | 11.52 | 11.82 | 480,691 | +0.10(+0.86%) |
Mar 24, 2003 | 11.77 | 11.95 | 11.62 | 11.72 | 638,744 | -0.52(-4.25%) |
Mar 21, 2003 | 11.77 | 12.55 | 11.55 | 12.25 | 1,557,906 | +0.68(+5.92%) |
Mar 20, 2003 | 11.24 | 11.60 | 11.13 | 11.56 | 888,092 | +0.32(+2.85%) |
Mar 19, 2003 | 10.98 | 11.28 | 10.98 | 11.24 | 716,178 | +0.23(+2.05%) |
Mar 18, 2003 | 10.73 | 11.02 | 10.73 | 11.02 | 848,101 | +0.31(+2.87%) |
Mar 17, 2003 | 10.36 | 10.75 | 10.36 | 10.71 | 514,628 | +0.23(+2.16%) |
Mar 14, 2003 | 10.59 | 10.59 | 10.39 | 10.48 | 356,575 | -0.11(-1.07%) |
Mar 13, 2003 | 10.12 | 10.65 | 10.12 | 10.59 | 484,356 | +0.53(+5.30%) |
Mar 12, 2003 | 10.11 | 10.16 | 10.01 | 10.06 | 1,172,811 | -0.11(-1.05%) |
Mar 11, 2003 | 10.34 | 10.41 | 10.14 | 10.17 | 645,755 | -0.18(-1.70%) |
Mar 10, 2003 | 10.24 | 10.37 | 10.16 | 10.34 | 542,351 | +0.04(+0.43%) |
Mar 07, 2003 | 10.29 | 10.45 | 10.21 | 10.30 | 578,040 | +0.02(+0.18%) |
Mar 06, 2003 | 10.41 | 10.41 | 10.17 | 10.28 | 853,359 | -0.13(-1.27%) |
Mar 05, 2003 | 10.42 | 10.43 | 10.26 | 10.41 | 828,822 | -0.08(-0.78%) |
Mar 04, 2003 | 10.18 | 10.58 | 10.17 | 10.49 | 1,288,642 | +0.20(+1.95%) |