Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.15 | 12.27 | 11.93 | 12.23 | 246,038 | +0.08(+0.65%) |
May 29, 2003 | 11.93 | 12.16 | 11.77 | 12.15 | 114,415 | +0.11(+0.95%) |
May 28, 2003 | 11.77 | 12.07 | 11.74 | 12.04 | 64,387 | +0.14(+1.18%) |
May 27, 2003 | 11.90 | 12.11 | 11.73 | 11.90 | 78,404 | +0.00(+0.00%) |
May 23, 2003 | 11.63 | 11.94 | 11.47 | 11.90 | 49,686 | +0.29(+2.49%) |
May 22, 2003 | 11.46 | 11.83 | 11.46 | 11.61 | 124,443 | -0.16(-1.34%) |
May 21, 2003 | 11.53 | 11.77 | 11.42 | 11.77 | 178,460 | +0.17(+1.44%) |
May 20, 2003 | 11.54 | 11.82 | 11.32 | 11.60 | 308,488 | +0.05(+0.46%) |
May 19, 2003 | 11.21 | 11.76 | 11.14 | 11.55 | 328,089 | +0.20(+1.78%) |
May 16, 2003 | 11.83 | 12.24 | 11.09 | 11.35 | 482,960 | -0.76(-6.30%) |
May 15, 2003 | 12.01 | 12.24 | 12.01 | 12.11 | 52,421 | -0.04(-0.36%) |
May 14, 2003 | 12.15 | 12.25 | 12.07 | 12.15 | 127,520 | -0.04(-0.36%) |
May 13, 2003 | 12.02 | 12.23 | 11.85 | 12.20 | 81,025 | +0.11(+0.94%) |
May 12, 2003 | 12.02 | 12.29 | 12.00 | 12.08 | 140,740 | -0.18(-1.50%) |
May 09, 2003 | 12.07 | 12.29 | 11.85 | 12.27 | 193,845 | +0.36(+3.02%) |
May 08, 2003 | 11.76 | 12.02 | 11.71 | 11.91 | 118,062 | -0.17(-1.38%) |
May 07, 2003 | 12.19 | 12.24 | 11.76 | 12.07 | 132,307 | -0.17(-1.36%) |
May 06, 2003 | 11.76 | 12.27 | 11.66 | 12.24 | 297,092 | +0.49(+4.18%) |
May 05, 2003 | 11.63 | 11.76 | 11.51 | 11.75 | 143,247 | +0.12(+1.06%) |
May 02, 2003 | 11.41 | 11.65 | 11.30 | 11.63 | 217,548 | +0.22(+1.92%) |
May 01, 2003 | 11.36 | 11.54 | 11.24 | 11.41 | 352,704 | +0.04(+0.39%) |
Apr 30, 2003 | 11.45 | 11.45 | 11.32 | 11.36 | 387,804 | -0.01(-0.08%) |
Apr 29, 2003 | 11.41 | 11.41 | 11.19 | 11.37 | 65,184 | -0.03(-0.23%) |
Apr 28, 2003 | 11.27 | 11.42 | 11.27 | 11.40 | 106,666 | +0.17(+1.48%) |
Apr 25, 2003 | 11.20 | 11.41 | 11.14 | 11.23 | 152,591 | +0.05(+0.47%) |
Apr 24, 2003 | 11.41 | 11.41 | 11.18 | 11.18 | 99,714 | -0.13(-1.16%) |
Apr 23, 2003 | 11.51 | 11.51 | 11.27 | 11.31 | 122,734 | -0.22(-1.90%) |
Apr 22, 2003 | 11.14 | 11.74 | 11.09 | 11.53 | 133,446 | -0.03(-0.23%) |
Apr 21, 2003 | 11.25 | 11.60 | 11.25 | 11.56 | 182,335 | +0.13(+1.15%) |
Apr 17, 2003 | 11.40 | 11.58 | 11.21 | 11.43 | 118,859 | +0.19(+1.72%) |
Apr 16, 2003 | 11.11 | 11.35 | 10.99 | 11.23 | 280,112 | -0.18(-1.54%) |
Apr 15, 2003 | 11.35 | 11.41 | 11.10 | 11.41 | 117,378 | +0.10(+0.85%) |
Apr 14, 2003 | 11.10 | 11.41 | 10.98 | 11.31 | 165,925 | +0.30(+2.71%) |
Apr 11, 2003 | 11.06 | 11.17 | 10.80 | 11.01 | 105,982 | +0.00(+0.00%) |
Apr 10, 2003 | 10.92 | 11.28 | 10.92 | 11.01 | 75,783 | +0.02(+0.16%) |
Apr 09, 2003 | 11.17 | 11.37 | 10.86 | 11.00 | 162,620 | -0.18(-1.65%) |
Apr 08, 2003 | 11.31 | 11.40 | 10.97 | 11.18 | 271,451 | +0.00(+0.00%) |
Apr 07, 2003 | 10.92 | 11.35 | 10.88 | 11.18 | 231,565 | +0.33(+3.07%) |
Apr 04, 2003 | 10.89 | 11.01 | 10.75 | 10.85 | 104,272 | -0.05(-0.48%) |
Apr 03, 2003 | 10.75 | 11.00 | 10.56 | 10.90 | 110,198 | +0.15(+1.39%) |
Apr 02, 2003 | 10.48 | 10.75 | 10.48 | 10.75 | 156,238 | +0.26(+2.51%) |
Apr 01, 2003 | 10.41 | 10.78 | 10.40 | 10.49 | 141,309 | +0.04(+0.42%) |
Mar 31, 2003 | 10.44 | 10.55 | 10.31 | 10.44 | 147,655 | +0.00(+0.00%) |
Mar 28, 2003 | 10.49 | 10.51 | 10.19 | 10.44 | 219,145 | -0.04(-0.34%) |
Mar 27, 2003 | 10.29 | 10.54 | 10.10 | 10.48 | 147,078 | +0.18(+1.79%) |
Mar 26, 2003 | 10.56 | 10.62 | 10.09 | 10.29 | 182,770 | -0.26(-2.50%) |
Mar 25, 2003 | 10.31 | 10.75 | 10.27 | 10.56 | 257,300 | +0.17(+1.61%) |
Mar 24, 2003 | 9.898 | 10.71 | 9.881 | 10.39 | 285,155 | -0.37(-3.43%) |
Mar 21, 2003 | 10.97 | 10.97 | 10.37 | 10.76 | 60,512 | +0.27(+2.59%) |
Mar 20, 2003 | 10.31 | 10.64 | 10.11 | 10.49 | 5,344,701 | -0.02(-0.17%) |
Mar 19, 2003 | 10.40 | 10.51 | 10.08 | 10.50 | 73,640 | +0.07(+0.67%) |
Mar 18, 2003 | 10.13 | 10.45 | 10.04 | 10.43 | 161,158 | +0.35(+3.48%) |
Mar 17, 2003 | 9.609 | 10.09 | 9.538 | 10.08 | 130,525 | +0.28(+2.86%) |
Mar 14, 2003 | 9.653 | 9.986 | 9.653 | 9.802 | 114,572 | +0.00(+0.00%) |
Mar 13, 2003 | 9.258 | 9.942 | 9.258 | 9.802 | 122,848 | +0.63(+6.89%) |
Mar 12, 2003 | 9.214 | 9.407 | 9.170 | 9.170 | 122,470 | -0.24(-2.52%) |
Mar 11, 2003 | 9.433 | 9.503 | 9.187 | 9.407 | 180,056 | +0.11(+1.23%) |
Mar 10, 2003 | 9.767 | 9.863 | 9.275 | 9.293 | 97,093 | -0.47(-4.77%) |
Mar 07, 2003 | 9.784 | 9.960 | 9.433 | 9.758 | 68,393 | -0.04(-0.45%) |
Mar 06, 2003 | 9.451 | 9.819 | 9.433 | 9.802 | 108,375 | +0.28(+2.95%) |
Mar 05, 2003 | 9.635 | 9.653 | 9.433 | 9.521 | 59,942 | -0.04(-0.46%) |
Mar 04, 2003 | 9.793 | 9.907 | 9.565 | 9.565 | 68,603 | -0.25(-2.50%) |