Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.29 | 12.59 | 12.23 | 12.54 | 651,200 | +0.28(+2.24%) |
May 29, 2003 | 12.16 | 12.45 | 12.13 | 12.26 | 883,800 | +0.07(+0.57%) |
May 28, 2003 | 12.12 | 12.23 | 11.97 | 12.19 | 829,800 | +0.10(+0.83%) |
May 27, 2003 | 11.57 | 12.11 | 11.53 | 12.09 | 950,000 | +0.38(+3.25%) |
May 23, 2003 | 11.83 | 11.91 | 11.68 | 11.71 | 392,000 | -0.11(-0.97%) |
May 22, 2003 | 11.68 | 11.89 | 11.61 | 11.82 | 994,200 | +0.07(+0.64%) |
May 21, 2003 | 11.38 | 11.75 | 11.37 | 11.75 | 1,081,400 | +0.29(+2.58%) |
May 20, 2003 | 11.58 | 11.63 | 11.36 | 11.46 | 961,000 | -0.13(-1.12%) |
May 19, 2003 | 11.72 | 11.89 | 11.51 | 11.59 | 1,021,000 | -0.18(-1.53%) |
May 16, 2003 | 11.85 | 12.04 | 11.62 | 11.77 | 1,124,000 | -0.22(-1.84%) |
May 15, 2003 | 11.70 | 12.10 | 11.70 | 11.98 | 970,600 | +0.33(+2.83%) |
May 14, 2003 | 11.75 | 11.78 | 11.62 | 11.65 | 947,400 | -0.03(-0.21%) |
May 13, 2003 | 11.64 | 11.80 | 11.58 | 11.68 | 975,400 | -0.13(-1.10%) |
May 12, 2003 | 11.43 | 11.90 | 11.41 | 11.81 | 889,200 | +0.31(+2.70%) |
May 09, 2003 | 11.26 | 11.68 | 11.24 | 11.50 | 1,155,400 | +0.24(+2.18%) |
May 08, 2003 | 11.25 | 11.40 | 11.15 | 11.26 | 1,123,400 | -0.12(-1.05%) |
May 07, 2003 | 11.48 | 11.48 | 11.22 | 11.38 | 1,210,000 | -0.12(-1.04%) |
May 06, 2003 | 11.38 | 11.70 | 11.29 | 11.49 | 1,220,600 | +0.11(+1.01%) |
May 05, 2003 | 11.40 | 11.54 | 11.12 | 11.38 | 1,018,400 | -0.12(-1.09%) |
May 02, 2003 | 11.11 | 11.54 | 11.05 | 11.51 | 1,160,400 | +0.35(+3.14%) |
May 01, 2003 | 11.04 | 11.18 | 10.76 | 11.15 | 1,023,000 | +0.19(+1.78%) |
Apr 30, 2003 | 11.07 | 11.07 | 10.79 | 10.96 | 1,370,000 | -0.23(-2.06%) |
Apr 29, 2003 | 11.07 | 11.25 | 10.91 | 11.19 | 1,229,200 | +0.16(+1.45%) |
Apr 28, 2003 | 10.49 | 11.05 | 10.41 | 11.03 | 1,275,600 | +0.56(+5.35%) |
Apr 25, 2003 | 10.77 | 10.79 | 10.38 | 10.47 | 877,600 | -0.35(-3.28%) |
Apr 24, 2003 | 11.15 | 11.15 | 10.74 | 10.82 | 1,456,200 | -0.34(-3.00%) |
Apr 23, 2003 | 10.82 | 11.24 | 10.82 | 11.16 | 1,460,600 | +0.29(+2.67%) |
Apr 22, 2003 | 10.44 | 10.88 | 10.36 | 10.87 | 1,201,200 | +0.28(+2.69%) |
Apr 21, 2003 | 10.50 | 10.62 | 10.41 | 10.59 | 732,600 | +0.12(+1.15%) |
Apr 17, 2003 | 10.28 | 10.53 | 10.19 | 10.46 | 655,000 | +0.19(+1.85%) |
Apr 16, 2003 | 10.25 | 10.51 | 10.20 | 10.28 | 1,092,000 | +0.07(+0.69%) |
Apr 15, 2003 | 10.11 | 10.25 | 10.01 | 10.21 | 1,146,600 | +0.04(+0.39%) |
Apr 14, 2003 | 9.975 | 10.17 | 9.915 | 10.16 | 1,230,000 | +0.14(+1.40%) |
Apr 11, 2003 | 10.00 | 10.11 | 9.940 | 10.03 | 1,665,000 | +0.10(+0.96%) |
Apr 10, 2003 | 10.15 | 10.15 | 9.845 | 9.930 | 1,941,200 | -0.27(-2.65%) |
Apr 09, 2003 | 9.500 | 10.32 | 9.450 | 10.20 | 6,021,800 | +1.01(+11.05%) |
Apr 08, 2003 | 9.500 | 9.500 | 9.125 | 9.185 | 1,055,400 | -0.32(-3.37%) |
Apr 07, 2003 | 9.725 | 9.810 | 9.495 | 9.505 | 1,124,800 | -0.03(-0.31%) |
Apr 04, 2003 | 9.560 | 9.605 | 9.410 | 9.535 | 1,049,200 | -0.11(-1.09%) |
Apr 03, 2003 | 9.500 | 9.705 | 9.485 | 9.640 | 1,451,400 | +0.14(+1.47%) |
Apr 02, 2003 | 9.400 | 9.600 | 9.400 | 9.500 | 1,458,400 | +0.32(+3.54%) |
Apr 01, 2003 | 9.250 | 9.285 | 9.105 | 9.175 | 1,567,600 | +0.01(+0.05%) |
Mar 31, 2003 | 9.435 | 9.435 | 9.165 | 9.170 | 1,233,800 | -0.34(-3.58%) |
Mar 28, 2003 | 9.500 | 9.575 | 9.435 | 9.510 | 1,250,600 | +0.01(+0.11%) |
Mar 27, 2003 | 9.525 | 9.640 | 9.440 | 9.500 | 2,270,200 | -0.06(-0.63%) |
Mar 26, 2003 | 9.575 | 9.630 | 9.365 | 9.560 | 987,800 | +0.01(+0.10%) |
Mar 25, 2003 | 9.415 | 9.650 | 9.320 | 9.550 | 1,019,800 | +0.14(+1.49%) |
Mar 24, 2003 | 9.900 | 9.900 | 9.350 | 9.410 | 745,600 | -0.62(-6.18%) |
Mar 21, 2003 | 9.745 | 10.10 | 9.675 | 10.03 | 1,075,600 | +0.37(+3.83%) |
Mar 20, 2003 | 9.510 | 9.725 | 9.400 | 9.660 | 826,200 | -0.01(-0.10%) |
Mar 19, 2003 | 9.635 | 9.745 | 9.505 | 9.670 | 713,600 | +0.08(+0.89%) |
Mar 18, 2003 | 9.675 | 9.675 | 9.475 | 9.585 | 897,400 | -0.06(-0.67%) |
Mar 17, 2003 | 9.050 | 9.650 | 9.000 | 9.650 | 1,899,600 | +0.60(+6.57%) |
Mar 14, 2003 | 9.160 | 9.265 | 8.990 | 9.055 | 2,378,200 | -0.10(-1.09%) |
Mar 13, 2003 | 9.025 | 9.175 | 9.025 | 9.155 | 2,222,800 | +0.19(+2.18%) |
Mar 12, 2003 | 9.050 | 9.050 | 8.835 | 8.960 | 1,839,200 | -0.13(-1.48%) |
Mar 11, 2003 | 9.150 | 9.200 | 9.050 | 9.095 | 874,400 | -0.10(-1.14%) |
Mar 10, 2003 | 9.170 | 9.255 | 9.015 | 9.200 | 1,043,600 | -0.10(-1.08%) |
Mar 07, 2003 | 9.225 | 9.325 | 9.090 | 9.300 | 793,200 | +0.03(+0.27%) |
Mar 06, 2003 | 9.275 | 9.315 | 9.175 | 9.275 | 1,126,400 | -0.12(-1.33%) |
Mar 05, 2003 | 9.455 | 9.455 | 9.260 | 9.400 | 1,245,800 | -0.09(-0.95%) |
Mar 04, 2003 | 9.720 | 9.725 | 9.405 | 9.490 | 1,361,800 | -0.26(-2.67%) |