Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.09 | 16.56 | 15.05 | 16.22 | 682,242 | +1.15(+7.62%) |
May 29, 2003 | 14.55 | 15.23 | 14.51 | 15.07 | 394,868 | +0.50(+3.43%) |
May 28, 2003 | 14.30 | 14.84 | 14.17 | 14.57 | 241,321 | +0.20(+1.39%) |
May 27, 2003 | 13.46 | 14.46 | 13.43 | 14.37 | 297,353 | +0.86(+6.34%) |
May 23, 2003 | 13.16 | 13.71 | 13.15 | 13.51 | 119,759 | +0.05(+0.37%) |
May 22, 2003 | 13.17 | 13.51 | 13.14 | 13.46 | 101,602 | +0.27(+2.08%) |
May 21, 2003 | 13.17 | 13.28 | 13.12 | 13.19 | 164,488 | -0.03(-0.25%) |
May 20, 2003 | 13.17 | 13.42 | 13.10 | 13.22 | 243,726 | +0.16(+1.21%) |
May 19, 2003 | 13.32 | 13.44 | 13.02 | 13.07 | 187,454 | -0.63(-4.61%) |
May 16, 2003 | 14.03 | 14.25 | 12.73 | 13.70 | 868,975 | -0.53(-3.74%) |
May 15, 2003 | 14.25 | 14.47 | 13.93 | 14.23 | 222,925 | +0.04(+0.29%) |
May 14, 2003 | 14.15 | 14.26 | 13.78 | 14.19 | 180,360 | +0.05(+0.35%) |
May 13, 2003 | 14.17 | 14.23 | 13.97 | 14.14 | 258,155 | -0.11(-0.76%) |
May 12, 2003 | 13.19 | 14.55 | 13.19 | 14.25 | 590,499 | +1.01(+7.60%) |
May 09, 2003 | 12.77 | 13.32 | 12.68 | 13.24 | 190,941 | +0.67(+5.36%) |
May 08, 2003 | 12.41 | 12.67 | 12.41 | 12.57 | 186,612 | -0.02(-0.13%) |
May 07, 2003 | 12.69 | 12.86 | 12.47 | 12.58 | 189,738 | -0.14(-1.11%) |
May 06, 2003 | 12.60 | 12.81 | 12.52 | 12.72 | 253,947 | +0.05(+0.39%) |
May 05, 2003 | 12.64 | 13.06 | 12.62 | 12.67 | 374,427 | -0.07(-0.59%) |
May 02, 2003 | 11.39 | 12.77 | 11.39 | 12.75 | 500,559 | +1.36(+11.98%) |
May 01, 2003 | 11.52 | 11.64 | 11.03 | 11.39 | 318,515 | -0.18(-1.58%) |
Apr 30, 2003 | 11.77 | 11.84 | 11.36 | 11.57 | 256,351 | -0.20(-1.70%) |
Apr 29, 2003 | 11.88 | 12.36 | 11.77 | 11.77 | 268,616 | -0.08(-0.70%) |
Apr 28, 2003 | 11.35 | 12.00 | 11.35 | 11.85 | 217,995 | +0.49(+4.31%) |
Apr 25, 2003 | 11.73 | 11.78 | 11.24 | 11.36 | 219,558 | -0.59(-4.93%) |
Apr 24, 2003 | 11.26 | 12.03 | 11.23 | 11.95 | 419,998 | +0.48(+4.21%) |
Apr 23, 2003 | 11.31 | 11.73 | 11.19 | 11.47 | 352,183 | +0.27(+2.38%) |
Apr 22, 2003 | 10.73 | 11.37 | 10.60 | 11.20 | 283,766 | +0.39(+3.62%) |
Apr 21, 2003 | 10.98 | 10.98 | 10.27 | 10.81 | 303,606 | +0.08(+0.78%) |
Apr 17, 2003 | 10.15 | 10.93 | 10.09 | 10.73 | 383,084 | +0.60(+5.92%) |
Apr 16, 2003 | 10.52 | 10.67 | 10.01 | 10.13 | 341,842 | -0.06(-0.58%) |
Apr 15, 2003 | 10.14 | 10.22 | 9.930 | 10.19 | 139,238 | +0.03(+0.25%) |
Apr 14, 2003 | 10.04 | 10.18 | 9.855 | 10.16 | 160,159 | +0.12(+1.16%) |
Apr 11, 2003 | 10.26 | 10.35 | 9.872 | 10.05 | 127,093 | -0.12(-1.15%) |
Apr 10, 2003 | 9.922 | 10.24 | 9.805 | 10.16 | 177,233 | +0.18(+1.83%) |
Apr 09, 2003 | 10.63 | 10.63 | 9.914 | 9.980 | 322,363 | -0.60(-5.66%) |
Apr 08, 2003 | 11.04 | 11.04 | 10.50 | 10.58 | 281,722 | -0.45(-4.07%) |
Apr 07, 2003 | 11.31 | 11.49 | 11.03 | 11.03 | 245,530 | +0.17(+1.53%) |
Apr 04, 2003 | 11.31 | 11.31 | 10.75 | 10.86 | 279,558 | -0.28(-2.54%) |
Apr 03, 2003 | 11.23 | 11.34 | 10.92 | 11.15 | 327,533 | +0.05(+0.46%) |
Apr 02, 2003 | 10.68 | 11.20 | 10.66 | 11.09 | 307,574 | +0.67(+6.46%) |
Apr 01, 2003 | 10.48 | 10.59 | 10.28 | 10.42 | 273,185 | +0.02(+0.24%) |
Mar 31, 2003 | 10.30 | 10.60 | 10.09 | 10.40 | 443,020 | -0.08(-0.72%) |
Mar 28, 2003 | 10.72 | 10.83 | 10.42 | 10.47 | 233,061 | -0.26(-2.40%) |
Mar 27, 2003 | 10.40 | 10.80 | 10.31 | 10.73 | 228,583 | +0.14(+1.33%) |
Mar 26, 2003 | 10.55 | 10.68 | 10.35 | 10.59 | 223,950 | +0.07(+0.71%) |
Mar 25, 2003 | 10.36 | 10.64 | 10.23 | 10.51 | 254,052 | +0.06(+0.56%) |
Mar 24, 2003 | 10.51 | 10.51 | 10.25 | 10.45 | 235,917 | -0.28(-2.63%) |
Mar 21, 2003 | 11.00 | 11.14 | 10.69 | 10.74 | 207,227 | -0.06(-0.54%) |
Mar 20, 2003 | 10.80 | 11.02 | 10.62 | 10.80 | 251,787 | -0.05(-0.46%) |
Mar 19, 2003 | 11.09 | 11.20 | 10.80 | 10.85 | 357,113 | -0.29(-2.61%) |
Mar 18, 2003 | 11.42 | 11.44 | 10.91 | 11.14 | 800,479 | -0.17(-1.47%) |
Mar 17, 2003 | 10.02 | 11.37 | 9.963 | 11.30 | 636,410 | +1.26(+12.50%) |
Mar 14, 2003 | 10.60 | 10.60 | 9.914 | 10.05 | 501,426 | -0.40(-3.82%) |
Mar 13, 2003 | 9.938 | 10.56 | 9.789 | 10.45 | 408,335 | +0.72(+7.35%) |
Mar 12, 2003 | 9.747 | 9.930 | 8.882 | 9.731 | 418,157 | +0.02(+0.26%) |
Mar 11, 2003 | 9.681 | 9.839 | 9.606 | 9.706 | 383,084 | +0.02(+0.17%) |
Mar 10, 2003 | 9.531 | 9.772 | 9.390 | 9.689 | 472,784 | -0.04(-0.41%) |
Mar 07, 2003 | 9.647 | 9.830 | 9.198 | 9.729 | 340,519 | -0.04(-0.44%) |
Mar 06, 2003 | 9.839 | 9.980 | 9.647 | 9.772 | 263,566 | -0.12(-1.18%) |
Mar 05, 2003 | 9.947 | 10.04 | 9.672 | 9.889 | 468,695 | -0.06(-0.59%) |
Mar 04, 2003 | 10.69 | 10.71 | 9.889 | 9.947 | 625,488 | -0.71(-6.64%) |