Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.77 | 12.26 | 11.64 | 12.04 | 170,434 | +0.34(+2.90%) |
May 29, 2003 | 11.79 | 11.81 | 11.60 | 11.70 | 59,833 | +0.10(+0.89%) |
May 28, 2003 | 11.86 | 12.02 | 11.58 | 11.60 | 62,470 | -0.27(-2.25%) |
May 27, 2003 | 11.47 | 12.07 | 11.47 | 11.87 | 82,415 | +0.29(+2.52%) |
May 23, 2003 | 11.39 | 11.59 | 11.35 | 11.58 | 108,952 | +0.12(+1.06%) |
May 22, 2003 | 11.66 | 11.68 | 11.35 | 11.45 | 57,525 | -0.07(-0.63%) |
May 21, 2003 | 11.42 | 11.58 | 11.33 | 11.53 | 84,722 | +0.11(+0.96%) |
May 20, 2003 | 11.01 | 11.53 | 11.01 | 11.42 | 139,281 | +0.21(+1.89%) |
May 19, 2003 | 11.05 | 11.28 | 10.94 | 11.21 | 121,315 | +0.15(+1.37%) |
May 16, 2003 | 11.06 | 11.47 | 10.95 | 11.05 | 90,656 | -0.29(-2.51%) |
May 15, 2003 | 11.35 | 11.44 | 10.93 | 11.34 | 146,534 | +0.34(+3.08%) |
May 14, 2003 | 11.15 | 11.22 | 11.00 | 11.00 | 512,457 | -0.21(-1.89%) |
May 13, 2003 | 11.73 | 11.73 | 10.98 | 11.21 | 426,581 | -0.36(-3.14%) |
May 12, 2003 | 11.83 | 12.01 | 11.47 | 11.58 | 250,871 | -0.42(-3.49%) |
May 09, 2003 | 12.05 | 12.15 | 11.84 | 11.99 | 369,714 | -0.05(-0.45%) |
May 08, 2003 | 12.50 | 12.50 | 12.05 | 12.05 | 312,518 | -0.57(-4.52%) |
May 07, 2003 | 12.65 | 12.81 | 12.22 | 12.62 | 259,607 | -0.11(-0.86%) |
May 06, 2003 | 12.39 | 12.73 | 12.39 | 12.73 | 160,709 | +0.33(+2.69%) |
May 05, 2003 | 12.14 | 12.56 | 12.01 | 12.39 | 143,896 | +0.14(+1.14%) |
May 02, 2003 | 11.95 | 12.26 | 11.95 | 12.26 | 104,502 | +0.15(+1.20%) |
May 01, 2003 | 11.92 | 12.13 | 11.92 | 12.11 | 85,546 | +0.19(+1.58%) |
Apr 30, 2003 | 11.92 | 11.98 | 11.91 | 11.92 | 78,459 | -0.04(-0.30%) |
Apr 29, 2003 | 11.83 | 12.03 | 11.83 | 11.96 | 28,350 | -0.04(-0.35%) |
Apr 28, 2003 | 11.71 | 12.01 | 11.68 | 12.00 | 52,745 | +0.29(+2.43%) |
Apr 25, 2003 | 11.58 | 11.72 | 11.53 | 11.72 | 42,526 | -0.07(-0.62%) |
Apr 24, 2003 | 11.63 | 11.83 | 11.57 | 11.79 | 154,775 | +0.13(+1.15%) |
Apr 23, 2003 | 11.55 | 11.67 | 11.39 | 11.65 | 205,708 | +0.16(+1.43%) |
Apr 22, 2003 | 11.38 | 11.54 | 11.38 | 11.49 | 82,580 | +0.10(+0.85%) |
Apr 21, 2003 | 11.52 | 11.52 | 11.38 | 11.39 | 27,691 | -0.04(-0.37%) |
Apr 17, 2003 | 11.44 | 11.56 | 11.22 | 11.44 | 110,436 | +0.10(+0.91%) |
Apr 16, 2003 | 11.31 | 11.36 | 11.21 | 11.33 | 52,086 | +0.05(+0.43%) |
Apr 15, 2003 | 10.92 | 11.39 | 10.89 | 11.28 | 68,239 | +0.10(+0.87%) |
Apr 14, 2003 | 11.07 | 11.31 | 10.98 | 11.19 | 92,634 | +0.18(+1.65%) |
Apr 11, 2003 | 11.10 | 11.25 | 10.89 | 11.01 | 50,767 | -0.21(-1.89%) |
Apr 10, 2003 | 11.19 | 11.33 | 10.97 | 11.22 | 35,933 | +0.02(+0.16%) |
Apr 09, 2003 | 11.51 | 11.51 | 11.18 | 11.20 | 74,832 | -0.26(-2.28%) |
Apr 08, 2003 | 11.41 | 11.50 | 11.35 | 11.46 | 172,907 | +0.12(+1.02%) |
Apr 07, 2003 | 11.25 | 11.41 | 11.22 | 11.35 | 120,985 | +0.04(+0.38%) |
Apr 04, 2003 | 11.25 | 11.31 | 11.23 | 11.30 | 57,855 | +0.09(+0.81%) |
Apr 03, 2003 | 11.22 | 11.24 | 11.07 | 11.21 | 242,959 | +0.05(+0.43%) |
Apr 02, 2003 | 11.01 | 11.22 | 11.01 | 11.16 | 123,622 | +0.11(+0.99%) |
Apr 01, 2003 | 10.98 | 11.21 | 10.96 | 11.05 | 102,359 | +0.08(+0.72%) |
Mar 31, 2003 | 10.83 | 11.22 | 10.83 | 10.97 | 151,808 | -0.07(-0.60%) |
Mar 28, 2003 | 10.87 | 11.16 | 10.86 | 11.04 | 74,338 | +0.09(+0.83%) |
Mar 27, 2003 | 10.92 | 11.04 | 10.86 | 10.95 | 78,279 | -0.05(-0.44%) |
Mar 26, 2003 | 10.99 | 11.00 | 10.99 | 11.00 | 56,533 | -0.06(-0.55%) |
Mar 25, 2003 | 10.96 | 11.14 | 10.96 | 11.06 | 70,225 | +0.16(+1.45%) |
Mar 24, 2003 | 11.13 | 11.16 | 10.80 | 10.90 | 38,927 | -0.26(-2.34%) |
Mar 21, 2003 | 10.91 | 11.16 | 10.91 | 11.16 | 76,387 | +0.04(+0.33%) |
Mar 20, 2003 | 10.84 | 11.22 | 10.83 | 11.13 | 53,894 | +0.11(+0.99%) |
Mar 19, 2003 | 10.86 | 11.04 | 10.86 | 11.02 | 27,361 | +0.04(+0.39%) |
Mar 18, 2003 | 10.97 | 11.10 | 10.56 | 10.97 | 113,566 | -0.14(-1.26%) |
Mar 17, 2003 | 10.22 | 11.16 | 10.22 | 11.11 | 137,531 | +0.56(+5.35%) |
Mar 14, 2003 | 10.36 | 10.58 | 10.36 | 10.55 | 56,925 | +0.05(+0.46%) |
Mar 13, 2003 | 10.13 | 10.51 | 10.13 | 10.50 | 119,502 | +0.25(+2.43%) |
Mar 12, 2003 | 10.31 | 10.60 | 9.859 | 10.25 | 214,960 | -0.24(-2.31%) |
Mar 11, 2003 | 10.47 | 10.73 | 10.42 | 10.50 | 87,689 | -0.18(-1.65%) |
Mar 10, 2003 | 10.86 | 10.93 | 10.53 | 10.67 | 161,368 | -0.25(-2.28%) |
Mar 07, 2003 | 10.87 | 10.94 | 10.80 | 10.92 | 92,305 | -0.04(-0.39%) |
Mar 06, 2003 | 11.02 | 11.07 | 10.88 | 10.96 | 99,887 | -0.11(-0.99%) |
Mar 05, 2003 | 11.01 | 11.16 | 10.83 | 11.07 | 75,986 | +0.02(+0.22%) |
Mar 04, 2003 | 11.12 | 11.16 | 10.99 | 11.05 | 47,471 | -0.07(-0.65%) |