Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 13.15 | 13.25 | 13.10 | 13.23 | 572,438 | +0.41(+3.16%) |
May 29, 2003 | 12.71 | 12.94 | 12.71 | 12.83 | 325,653 | +0.16(+1.28%) |
May 28, 2003 | 12.66 | 12.77 | 12.62 | 12.66 | 295,517 | -0.09(-0.69%) |
May 27, 2003 | 12.71 | 12.77 | 12.56 | 12.75 | 386,331 | -0.03(-0.23%) |
May 23, 2003 | 12.77 | 12.81 | 12.67 | 12.78 | 527,235 | +0.18(+1.40%) |
May 22, 2003 | 12.45 | 12.67 | 12.44 | 12.60 | 260,088 | +0.17(+1.36%) |
May 21, 2003 | 12.45 | 12.51 | 12.35 | 12.44 | 299,725 | -0.13(-1.06%) |
May 20, 2003 | 12.55 | 12.66 | 12.46 | 12.57 | 509,316 | +0.29(+2.34%) |
May 19, 2003 | 12.34 | 12.43 | 12.26 | 12.28 | 248,006 | -0.06(-0.48%) |
May 16, 2003 | 12.44 | 12.44 | 12.30 | 12.34 | 537,008 | -0.25(-1.99%) |
May 15, 2003 | 12.56 | 12.66 | 12.56 | 12.59 | 179,998 | +0.07(+0.53%) |
May 14, 2003 | 12.71 | 12.71 | 12.52 | 12.52 | 368,684 | +0.00(+0.00%) |
May 13, 2003 | 12.52 | 12.59 | 12.52 | 12.52 | 462,891 | -0.36(-2.80%) |
May 12, 2003 | 12.91 | 12.91 | 12.78 | 12.88 | 359,589 | +0.02(+0.17%) |
May 09, 2003 | 12.82 | 12.93 | 12.73 | 12.86 | 368,684 | +0.18(+1.45%) |
May 08, 2003 | 12.63 | 12.74 | 12.60 | 12.68 | 745,921 | -0.21(-1.66%) |
May 07, 2003 | 12.86 | 12.97 | 12.74 | 12.89 | 672,754 | +0.06(+0.46%) |
May 06, 2003 | 12.65 | 12.88 | 12.60 | 12.83 | 590,221 | +0.31(+2.47%) |
May 05, 2003 | 12.67 | 12.67 | 12.52 | 12.52 | 540,131 | +0.00(+0.00%) |
May 02, 2003 | 12.31 | 12.61 | 12.20 | 12.52 | 625,379 | +0.40(+3.28%) |
May 01, 2003 | 12.29 | 12.36 | 12.10 | 12.13 | 537,416 | -0.16(-1.32%) |
Apr 30, 2003 | 11.76 | 12.45 | 11.76 | 12.29 | 1,207,726 | +0.60(+5.10%) |
Apr 29, 2003 | 11.62 | 11.76 | 11.58 | 11.69 | 1,076,868 | +0.07(+0.57%) |
Apr 28, 2003 | 11.43 | 11.68 | 11.42 | 11.62 | 833,748 | +0.21(+1.81%) |
Apr 25, 2003 | 11.42 | 11.60 | 11.40 | 11.42 | 1,831,069 | -0.27(-2.33%) |
Apr 24, 2003 | 11.70 | 11.82 | 11.61 | 11.69 | 729,903 | -0.05(-0.44%) |
Apr 23, 2003 | 11.69 | 11.77 | 11.66 | 11.74 | 1,248,450 | -0.13(-1.05%) |
Apr 22, 2003 | 11.71 | 11.88 | 11.67 | 11.87 | 1,165,510 | -0.04(-0.31%) |
Apr 21, 2003 | 11.88 | 11.95 | 11.79 | 11.90 | 687,957 | +0.03(+0.25%) |
Apr 17, 2003 | 11.79 | 11.89 | 11.78 | 11.88 | 567,823 | +0.08(+0.69%) |
Apr 16, 2003 | 11.76 | 11.85 | 11.68 | 11.79 | 974,380 | -0.41(-3.38%) |
Apr 15, 2003 | 12.23 | 12.28 | 12.07 | 12.21 | 326,196 | -0.04(-0.30%) |
Apr 14, 2003 | 12.07 | 12.24 | 12.04 | 12.24 | 425,018 | +0.20(+1.65%) |
Apr 11, 2003 | 12.17 | 12.17 | 12.02 | 12.04 | 1,014,153 | -0.27(-2.15%) |
Apr 10, 2003 | 12.38 | 12.49 | 12.24 | 12.31 | 431,263 | -0.07(-0.54%) |
Apr 09, 2003 | 12.46 | 12.57 | 12.38 | 12.38 | 498,049 | -0.19(-1.52%) |
Apr 08, 2003 | 12.46 | 12.60 | 12.45 | 12.57 | 335,834 | -0.23(-1.78%) |
Apr 07, 2003 | 12.84 | 12.88 | 12.71 | 12.80 | 453,253 | +0.31(+2.48%) |
Apr 04, 2003 | 12.44 | 12.51 | 12.41 | 12.49 | 550,854 | -0.22(-1.74%) |
Apr 03, 2003 | 12.71 | 12.81 | 12.56 | 12.71 | 141,039 | -0.17(-1.32%) |
Apr 02, 2003 | 12.71 | 12.89 | 12.71 | 12.88 | 179,862 | +0.26(+2.04%) |
Apr 01, 2003 | 12.30 | 12.62 | 12.30 | 12.62 | 231,853 | +0.39(+3.19%) |
Mar 31, 2003 | 12.46 | 12.46 | 12.22 | 12.23 | 460,176 | -0.60(-4.71%) |
Mar 28, 2003 | 12.74 | 12.94 | 12.74 | 12.83 | 171,989 | -0.24(-1.86%) |
Mar 27, 2003 | 12.98 | 13.16 | 12.80 | 13.08 | 308,006 | +0.11(+0.85%) |
Mar 26, 2003 | 12.78 | 12.97 | 12.76 | 12.97 | 317,237 | +0.05(+0.40%) |
Mar 25, 2003 | 12.74 | 13.03 | 12.74 | 12.91 | 269,047 | -0.28(-2.12%) |
Mar 24, 2003 | 13.27 | 13.30 | 13.15 | 13.19 | 209,590 | -0.22(-1.65%) |
Mar 21, 2003 | 13.20 | 13.43 | 13.18 | 13.41 | 372,756 | +0.23(+1.73%) |
Mar 20, 2003 | 13.03 | 13.19 | 12.89 | 13.19 | 171,582 | +0.39(+3.05%) |
Mar 19, 2003 | 12.78 | 12.86 | 12.73 | 12.80 | 325,246 | +0.13(+1.05%) |
Mar 18, 2003 | 12.69 | 12.74 | 12.58 | 12.66 | 368,684 | -0.07(-0.58%) |
Mar 17, 2003 | 12.52 | 12.74 | 12.46 | 12.74 | 244,341 | +0.17(+1.35%) |
Mar 14, 2003 | 12.53 | 12.63 | 12.49 | 12.57 | 219,771 | -0.09(-0.70%) |
Mar 13, 2003 | 12.49 | 12.77 | 12.45 | 12.66 | 323,617 | -0.01(-0.12%) |
Mar 12, 2003 | 12.67 | 12.67 | 12.45 | 12.67 | 1,388,675 | +0.29(+2.32%) |
Mar 11, 2003 | 12.50 | 12.50 | 12.38 | 12.38 | 623,614 | -0.01(-0.12%) |
Mar 10, 2003 | 12.63 | 12.63 | 12.35 | 12.40 | 189,364 | -0.14(-1.12%) |
Mar 07, 2003 | 12.63 | 12.83 | 12.53 | 12.54 | 313,979 | -0.33(-2.58%) |
Mar 06, 2003 | 12.93 | 13.00 | 12.86 | 12.87 | 282,893 | -0.57(-4.27%) |
Mar 05, 2003 | 13.36 | 13.50 | 13.30 | 13.44 | 1,234,740 | +0.08(+0.61%) |
Mar 04, 2003 | 13.44 | 13.53 | 13.34 | 13.36 | 419,724 | -0.32(-2.37%) |