Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.76 | 13.10 | 12.71 | 13.10 | 66,727 | +0.34(+2.63%) |
May 29, 2003 | 12.76 | 12.77 | 12.54 | 12.76 | 33,267 | -0.01(-0.04%) |
May 28, 2003 | 12.67 | 12.77 | 12.67 | 12.77 | 20,695 | +0.10(+0.78%) |
May 27, 2003 | 12.43 | 12.70 | 12.43 | 12.67 | 35,588 | +0.23(+1.87%) |
May 23, 2003 | 12.44 | 12.64 | 12.43 | 12.43 | 25,530 | -0.08(-0.66%) |
May 22, 2003 | 12.54 | 12.64 | 12.49 | 12.52 | 46,999 | -0.03(-0.21%) |
May 21, 2003 | 12.64 | 12.64 | 12.54 | 12.54 | 15,086 | -0.09(-0.74%) |
May 20, 2003 | 12.55 | 12.67 | 12.53 | 12.64 | 30,366 | +0.10(+0.78%) |
May 19, 2003 | 12.67 | 12.72 | 12.45 | 12.54 | 31,333 | -0.13(-1.02%) |
May 16, 2003 | 12.56 | 12.73 | 12.55 | 12.67 | 30,366 | -0.05(-0.41%) |
May 15, 2003 | 12.46 | 12.73 | 12.46 | 12.72 | 40,423 | +0.24(+1.91%) |
May 14, 2003 | 12.56 | 12.56 | 12.46 | 12.48 | 26,884 | -0.08(-0.66%) |
May 13, 2003 | 12.54 | 12.56 | 12.47 | 12.56 | 51,835 | +0.05(+0.37%) |
May 12, 2003 | 12.51 | 12.52 | 12.43 | 12.52 | 23,983 | +0.04(+0.29%) |
May 09, 2003 | 12.49 | 12.51 | 12.44 | 12.48 | 7,736 | +0.08(+0.63%) |
May 08, 2003 | 12.54 | 12.56 | 12.37 | 12.40 | 18,567 | -0.03(-0.25%) |
May 07, 2003 | 12.43 | 12.46 | 12.42 | 12.43 | 39,649 | +0.00(+0.00%) |
May 06, 2003 | 12.25 | 12.43 | 12.25 | 12.43 | 36,361 | +0.21(+1.73%) |
May 05, 2003 | 12.28 | 12.31 | 12.16 | 12.22 | 25,724 | -0.16(-1.29%) |
May 02, 2003 | 12.31 | 12.43 | 12.22 | 12.38 | 49,514 | +0.14(+1.18%) |
May 01, 2003 | 11.97 | 12.25 | 11.92 | 12.24 | 73,303 | +0.32(+2.69%) |
Apr 30, 2003 | 11.93 | 11.97 | 11.85 | 11.92 | 52,995 | +0.00(+0.00%) |
Apr 29, 2003 | 11.94 | 11.95 | 11.92 | 11.92 | 49,900 | -0.03(-0.22%) |
Apr 28, 2003 | 11.87 | 11.99 | 11.87 | 11.94 | 40,036 | +0.00(+0.00%) |
Apr 25, 2003 | 11.97 | 11.97 | 11.83 | 11.94 | 27,271 | -0.08(-0.69%) |
Apr 24, 2003 | 12.03 | 12.10 | 11.97 | 12.03 | 76,205 | -0.01(-0.04%) |
Apr 23, 2003 | 12.19 | 12.38 | 12.03 | 12.03 | 85,489 | -0.12(-0.98%) |
Apr 22, 2003 | 11.99 | 12.20 | 11.94 | 12.15 | 61,699 | +0.16(+1.29%) |
Apr 21, 2003 | 11.85 | 11.99 | 11.85 | 11.99 | 37,135 | +0.15(+1.27%) |
Apr 17, 2003 | 11.50 | 11.94 | 11.46 | 11.85 | 40,810 | +0.37(+3.20%) |
Apr 16, 2003 | 11.45 | 11.50 | 11.45 | 11.48 | 23,596 | +0.02(+0.18%) |
Apr 15, 2003 | 11.63 | 11.72 | 11.46 | 11.46 | 53,575 | -0.21(-1.82%) |
Apr 14, 2003 | 11.72 | 11.74 | 11.63 | 11.67 | 17,407 | -0.04(-0.35%) |
Apr 11, 2003 | 11.82 | 11.87 | 11.71 | 11.71 | 19,148 | -0.07(-0.61%) |
Apr 10, 2003 | 11.81 | 11.81 | 11.76 | 11.78 | 5,995 | -0.03(-0.26%) |
Apr 09, 2003 | 11.89 | 11.89 | 11.66 | 11.81 | 19,534 | -0.04(-0.37%) |
Apr 08, 2003 | 11.86 | 11.89 | 11.83 | 11.86 | 19,148 | +0.10(+0.85%) |
Apr 07, 2003 | 11.89 | 12.05 | 11.74 | 11.76 | 40,423 | -0.01(-0.09%) |
Apr 04, 2003 | 11.89 | 11.89 | 11.76 | 11.77 | 5,802 | +0.01(+0.04%) |
Apr 03, 2003 | 12.02 | 12.02 | 11.76 | 11.76 | 41,584 | -0.21(-1.73%) |
Apr 02, 2003 | 12.06 | 12.12 | 11.92 | 11.97 | 25,917 | -0.10(-0.86%) |
Apr 01, 2003 | 12.10 | 12.11 | 12.02 | 12.07 | 28,431 | +0.10(+0.82%) |
Mar 31, 2003 | 12.16 | 12.16 | 11.97 | 11.97 | 29,979 | -0.20(-1.61%) |
Mar 28, 2003 | 12.05 | 12.20 | 12.05 | 12.17 | 41,390 | +0.05(+0.43%) |
Mar 27, 2003 | 11.78 | 12.20 | 11.74 | 12.12 | 52,169 | +0.25(+2.14%) |
Mar 26, 2003 | 11.67 | 12.02 | 11.67 | 11.87 | 26,168 | +0.13(+1.15%) |
Mar 25, 2003 | 11.63 | 11.73 | 11.51 | 11.73 | 18,567 | +0.20(+1.70%) |
Mar 24, 2003 | 11.48 | 11.58 | 11.30 | 11.53 | 27,658 | -0.20(-1.72%) |
Mar 21, 2003 | 11.63 | 11.82 | 11.45 | 11.74 | 35,201 | +0.13(+1.16%) |
Mar 20, 2003 | 11.38 | 11.61 | 11.37 | 11.60 | 11,024 | +0.05(+0.45%) |
Mar 19, 2003 | 11.56 | 11.56 | 11.37 | 11.55 | 23,016 | +0.01(+0.04%) |
Mar 18, 2003 | 11.50 | 11.61 | 11.37 | 11.55 | 27,851 | +0.12(+1.04%) |
Mar 17, 2003 | 11.13 | 11.48 | 11.09 | 11.43 | 147,238 | +0.29(+2.65%) |
Mar 14, 2003 | 11.22 | 11.22 | 11.12 | 11.13 | 75,818 | -0.04(-0.32%) |
Mar 13, 2003 | 10.99 | 11.25 | 10.78 | 11.17 | 346,791 | +0.36(+3.35%) |
Mar 12, 2003 | 10.86 | 10.86 | 10.75 | 10.81 | 389,632 | +0.12(+1.12%) |
Mar 11, 2003 | 12.36 | 12.47 | 10.56 | 10.69 | 1,065,518 | -1.69(-13.67%) |
Mar 10, 2003 | 12.47 | 12.64 | 12.33 | 12.38 | 25,337 | -0.18(-1.40%) |
Mar 07, 2003 | 12.36 | 12.67 | 12.33 | 12.55 | 30,559 | +0.18(+1.46%) |
Mar 06, 2003 | 12.41 | 12.43 | 12.34 | 12.37 | 63,633 | -0.02(-0.17%) |
Mar 05, 2003 | 12.33 | 12.39 | 12.23 | 12.39 | 26,304 | +0.11(+0.93%) |
Mar 04, 2003 | 12.31 | 12.41 | 12.28 | 12.28 | 82,007 | -0.05(-0.42%) |