Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 13.74 | 14.10 | 13.70 | 13.93 | 281,568 | +0.23(+1.67%) |
May 29, 2003 | 13.45 | 13.71 | 13.42 | 13.70 | 195,427 | +0.38(+2.89%) |
May 28, 2003 | 12.73 | 13.42 | 12.67 | 13.32 | 262,572 | +0.56(+4.38%) |
May 27, 2003 | 12.73 | 12.91 | 12.55 | 12.76 | 216,935 | +0.05(+0.36%) |
May 23, 2003 | 12.81 | 12.82 | 12.33 | 12.71 | 288,119 | -0.10(-0.79%) |
May 22, 2003 | 12.64 | 12.81 | 12.37 | 12.81 | 183,090 | +0.16(+1.30%) |
May 21, 2003 | 12.37 | 12.75 | 12.37 | 12.65 | 324,803 | +0.23(+1.84%) |
May 20, 2003 | 11.56 | 12.43 | 11.55 | 12.42 | 358,539 | +0.79(+6.77%) |
May 19, 2003 | 12.12 | 12.14 | 11.46 | 11.63 | 339,105 | -0.53(-4.37%) |
May 16, 2003 | 12.16 | 12.41 | 11.83 | 12.16 | 319,999 | -0.16(-1.26%) |
May 15, 2003 | 12.69 | 12.87 | 11.51 | 12.32 | 1,218,094 | -0.74(-5.68%) |
May 14, 2003 | 13.42 | 13.72 | 12.95 | 13.06 | 146,079 | -0.47(-3.45%) |
May 13, 2003 | 13.84 | 13.89 | 13.38 | 13.53 | 186,911 | -0.27(-1.99%) |
May 12, 2003 | 13.46 | 14.06 | 13.46 | 13.80 | 237,679 | +0.10(+0.74%) |
May 09, 2003 | 13.54 | 13.70 | 13.33 | 13.70 | 101,644 | +0.05(+0.34%) |
May 08, 2003 | 13.13 | 13.97 | 13.03 | 13.66 | 346,420 | +0.46(+3.46%) |
May 07, 2003 | 13.24 | 13.57 | 13.01 | 13.20 | 364,325 | -0.05(-0.41%) |
May 06, 2003 | 13.32 | 13.41 | 13.17 | 13.25 | 299,583 | -0.03(-0.21%) |
May 05, 2003 | 14.00 | 14.01 | 13.28 | 13.28 | 392,056 | -0.67(-4.79%) |
May 02, 2003 | 13.62 | 14.45 | 13.61 | 13.95 | 217,481 | +0.32(+2.35%) |
May 01, 2003 | 13.88 | 13.88 | 13.33 | 13.63 | 178,505 | -0.32(-2.30%) |
Apr 30, 2003 | 13.88 | 14.00 | 13.57 | 13.95 | 177,413 | +0.01(+0.07%) |
Apr 29, 2003 | 14.08 | 14.15 | 13.74 | 13.94 | 233,749 | -0.08(-0.59%) |
Apr 28, 2003 | 13.74 | 14.23 | 13.51 | 14.02 | 181,125 | +0.22(+1.59%) |
Apr 25, 2003 | 14.03 | 14.03 | 13.74 | 13.80 | 161,364 | -0.26(-1.82%) |
Apr 24, 2003 | 13.92 | 14.29 | 13.56 | 14.06 | 117,365 | +0.14(+0.99%) |
Apr 23, 2003 | 13.36 | 14.80 | 13.09 | 13.92 | 550,036 | +0.47(+3.47%) |
Apr 22, 2003 | 13.10 | 13.46 | 12.73 | 13.46 | 187,021 | +0.36(+2.73%) |
Apr 21, 2003 | 13.14 | 13.29 | 12.70 | 13.10 | 300,347 | -0.06(-0.42%) |
Apr 17, 2003 | 13.14 | 13.40 | 12.81 | 13.15 | 156,778 | +0.18(+1.41%) |
Apr 16, 2003 | 13.47 | 13.74 | 12.91 | 12.97 | 291,831 | -0.26(-1.94%) |
Apr 15, 2003 | 12.23 | 13.34 | 12.00 | 13.23 | 371,312 | +1.09(+8.98%) |
Apr 14, 2003 | 12.20 | 12.28 | 11.86 | 12.14 | 347,839 | -0.08(-0.67%) |
Apr 11, 2003 | 12.49 | 12.61 | 12.00 | 12.22 | 503,090 | +0.37(+3.09%) |
Apr 10, 2003 | 10.76 | 12.19 | 10.76 | 11.85 | 1,176,497 | +2.01(+20.37%) |
Apr 09, 2003 | 10.11 | 10.12 | 9.736 | 9.846 | 174,247 | -0.20(-2.01%) |
Apr 08, 2003 | 10.26 | 10.79 | 9.993 | 10.05 | 189,641 | -0.16(-1.60%) |
Apr 07, 2003 | 10.88 | 11.07 | 10.13 | 10.21 | 474,594 | -0.33(-3.13%) |
Apr 04, 2003 | 9.434 | 10.80 | 9.425 | 10.54 | 721,227 | +1.20(+12.84%) |
Apr 03, 2003 | 9.150 | 9.361 | 9.049 | 9.343 | 214,533 | +0.27(+2.93%) |
Apr 02, 2003 | 8.674 | 9.141 | 8.582 | 9.077 | 173,592 | +0.54(+6.33%) |
Apr 01, 2003 | 8.436 | 8.747 | 8.289 | 8.537 | 86,359 | +0.10(+1.19%) |
Mar 31, 2003 | 8.482 | 8.784 | 8.335 | 8.436 | 94,316 | -0.16(-1.92%) |
Mar 28, 2003 | 8.527 | 8.601 | 8.527 | 8.601 | 194,981 | +0.00(+0.00%) |
Mar 27, 2003 | 8.353 | 8.610 | 8.335 | 8.601 | 125,762 | +0.25(+2.95%) |
Mar 26, 2003 | 8.177 | 8.463 | 8.177 | 8.354 | 116,710 | +0.11(+1.34%) |
Mar 25, 2003 | 8.243 | 8.289 | 8.179 | 8.243 | 208,201 | -0.01(-0.11%) |
Mar 24, 2003 | 8.381 | 8.491 | 8.225 | 8.253 | 102,414 | -0.22(-2.59%) |
Mar 21, 2003 | 8.491 | 8.527 | 8.198 | 8.472 | 290,996 | +0.17(+2.10%) |
Mar 20, 2003 | 8.262 | 8.390 | 8.060 | 8.298 | 68,552 | -0.03(-0.33%) |
Mar 19, 2003 | 8.472 | 8.472 | 8.134 | 8.326 | 11,092,441 | -0.15(-1.73%) |
Mar 18, 2003 | 8.253 | 8.472 | 8.253 | 8.472 | 43,689 | -0.06(-0.75%) |
Mar 17, 2003 | 7.749 | 8.601 | 7.631 | 8.537 | 129,396 | +0.75(+9.65%) |
Mar 14, 2003 | 7.561 | 8.152 | 7.561 | 7.785 | 133,302 | +0.27(+3.66%) |
Mar 13, 2003 | 7.556 | 7.703 | 7.208 | 7.511 | 271,524 | +0.04(+0.49%) |
Mar 12, 2003 | 7.877 | 7.877 | 7.309 | 7.474 | 299,986 | -0.40(-5.12%) |
Mar 11, 2003 | 8.115 | 8.234 | 7.740 | 7.877 | 232,875 | -0.22(-2.71%) |
Mar 10, 2003 | 8.445 | 8.445 | 7.795 | 8.097 | 99,460 | -0.17(-2.10%) |
Mar 07, 2003 | 8.060 | 8.472 | 7.960 | 8.271 | 229,491 | +0.16(+1.92%) |
Mar 06, 2003 | 7.328 | 8.253 | 7.318 | 8.115 | 253,837 | +0.30(+3.87%) |
Mar 05, 2003 | 7.602 | 7.914 | 7.355 | 7.813 | 174,356 | +0.17(+2.29%) |
Mar 04, 2003 | 8.024 | 8.079 | 7.511 | 7.638 | 364,325 | -0.44(-5.45%) |