Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.22 | 12.37 | 11.95 | 12.24 | 688,005 | +0.03(+0.22%) |
May 29, 2003 | 12.23 | 12.27 | 11.98 | 12.22 | 639,181 | +0.01(+0.07%) |
May 28, 2003 | 12.62 | 12.63 | 12.15 | 12.21 | 455,393 | -0.27(-2.15%) |
May 27, 2003 | 12.45 | 12.61 | 12.24 | 12.48 | 519,747 | -0.04(-0.29%) |
May 23, 2003 | 12.44 | 12.66 | 12.10 | 12.51 | 408,356 | +0.15(+1.23%) |
May 22, 2003 | 13.20 | 13.20 | 12.31 | 12.36 | 521,534 | +0.03(+0.22%) |
May 21, 2003 | 12.66 | 12.66 | 12.26 | 12.33 | 516,730 | -0.33(-2.62%) |
May 20, 2003 | 12.92 | 13.07 | 12.51 | 12.66 | 796,379 | -0.40(-3.08%) |
May 19, 2003 | 13.29 | 13.43 | 12.93 | 13.07 | 862,297 | -0.31(-2.34%) |
May 16, 2003 | 12.70 | 13.39 | 12.62 | 13.38 | 1,195,798 | +0.67(+5.28%) |
May 15, 2003 | 12.49 | 12.75 | 12.49 | 12.71 | 394,055 | +0.32(+2.60%) |
May 14, 2003 | 12.50 | 12.59 | 12.37 | 12.39 | 376,961 | -0.09(-0.72%) |
May 13, 2003 | 12.60 | 12.67 | 12.38 | 12.48 | 345,567 | -0.19(-1.48%) |
May 12, 2003 | 12.31 | 12.70 | 12.28 | 12.66 | 777,274 | +0.38(+3.06%) |
May 09, 2003 | 11.73 | 12.32 | 11.73 | 12.29 | 923,566 | +0.52(+4.41%) |
May 08, 2003 | 11.87 | 12.07 | 11.65 | 11.77 | 535,947 | -0.13(-1.13%) |
May 07, 2003 | 12.03 | 12.07 | 11.90 | 11.90 | 341,991 | -0.16(-1.34%) |
May 06, 2003 | 12.07 | 12.31 | 11.90 | 12.07 | 566,783 | -0.02(-0.15%) |
May 05, 2003 | 12.37 | 12.60 | 11.97 | 12.08 | 464,666 | -0.14(-1.17%) |
May 02, 2003 | 12.17 | 12.71 | 12.15 | 12.23 | 1,560,694 | +0.23(+1.94%) |
May 01, 2003 | 11.45 | 12.22 | 11.37 | 11.99 | 1,273,559 | +0.55(+4.77%) |
Apr 30, 2003 | 11.36 | 11.45 | 11.18 | 11.45 | 920,953 | +0.04(+0.39%) |
Apr 29, 2003 | 11.20 | 11.62 | 11.19 | 11.40 | 1,045,304 | +0.24(+2.16%) |
Apr 28, 2003 | 10.92 | 11.38 | 10.67 | 11.16 | 758,839 | +0.42(+3.92%) |
Apr 25, 2003 | 10.88 | 10.89 | 10.60 | 10.74 | 391,262 | -0.12(-1.07%) |
Apr 24, 2003 | 10.92 | 11.07 | 10.60 | 10.86 | 694,485 | -0.02(-0.16%) |
Apr 23, 2003 | 10.60 | 10.91 | 10.55 | 10.87 | 1,272,889 | +0.34(+3.23%) |
Apr 22, 2003 | 10.11 | 10.59 | 10.06 | 10.53 | 334,059 | +0.38(+3.79%) |
Apr 21, 2003 | 10.47 | 10.74 | 10.07 | 10.15 | 473,828 | -0.32(-3.08%) |
Apr 17, 2003 | 9.711 | 10.47 | 9.613 | 10.47 | 701,971 | +0.84(+8.74%) |
Apr 16, 2003 | 9.935 | 9.935 | 9.586 | 9.631 | 721,970 | +0.01(+0.09%) |
Apr 15, 2003 | 9.550 | 9.747 | 9.389 | 9.622 | 1,433,438 | -0.07(-0.74%) |
Apr 14, 2003 | 9.783 | 9.881 | 9.398 | 9.693 | 431,707 | -0.03(-0.36%) |
Apr 11, 2003 | 9.855 | 9.890 | 9.667 | 9.728 | 268,029 | -0.01(-0.10%) |
Apr 10, 2003 | 9.998 | 9.998 | 9.667 | 9.738 | 446,343 | -0.12(-1.17%) |
Apr 09, 2003 | 9.846 | 10.04 | 9.756 | 9.854 | 721,523 | +0.05(+0.55%) |
Apr 08, 2003 | 10.08 | 10.43 | 9.667 | 9.800 | 883,749 | -0.24(-2.42%) |
Apr 07, 2003 | 10.14 | 10.56 | 9.792 | 10.04 | 934,919 | +0.30(+3.03%) |
Apr 04, 2003 | 9.783 | 9.837 | 9.514 | 9.747 | 190,603 | +0.13(+1.30%) |
Apr 03, 2003 | 10.02 | 10.03 | 9.550 | 9.622 | 547,008 | -0.21(-2.18%) |
Apr 02, 2003 | 9.389 | 10.04 | 9.344 | 9.837 | 703,759 | +0.66(+7.22%) |
Apr 01, 2003 | 9.291 | 9.523 | 9.121 | 9.174 | 630,914 | -0.07(-0.77%) |
Mar 31, 2003 | 9.219 | 9.371 | 8.709 | 9.246 | 983,735 | -0.15(-1.62%) |
Mar 28, 2003 | 9.344 | 9.416 | 9.174 | 9.398 | 381,475 | +0.04(+0.48%) |
Mar 27, 2003 | 9.398 | 9.595 | 9.291 | 9.353 | 625,654 | -0.49(-5.00%) |
Mar 26, 2003 | 9.801 | 9.899 | 9.640 | 9.846 | 552,759 | +0.00(+0.00%) |
Mar 25, 2003 | 9.828 | 10.06 | 9.738 | 9.846 | 1,270,508 | +0.07(+0.73%) |
Mar 24, 2003 | 10.22 | 10.25 | 9.631 | 9.774 | 484,088 | -0.83(-7.85%) |
Mar 21, 2003 | 9.756 | 10.61 | 9.622 | 10.61 | 753,815 | +0.98(+10.23%) |
Mar 20, 2003 | 9.890 | 10.21 | 9.255 | 9.622 | 696,927 | -0.30(-2.98%) |
Mar 19, 2003 | 9.344 | 9.935 | 9.219 | 9.917 | 981,754 | +0.38(+3.94%) |
Mar 18, 2003 | 8.951 | 9.550 | 8.951 | 9.541 | 590,613 | +0.47(+5.23%) |
Mar 17, 2003 | 8.503 | 9.112 | 8.387 | 9.067 | 263,776 | +0.52(+6.06%) |
Mar 14, 2003 | 8.154 | 9.049 | 8.011 | 8.549 | 1,357,279 | +0.22(+2.70%) |
Mar 13, 2003 | 8.055 | 8.413 | 8.011 | 8.324 | 448,354 | +0.27(+3.33%) |
Mar 12, 2003 | 7.859 | 8.190 | 7.832 | 8.055 | 974,299 | +0.18(+2.27%) |
Mar 11, 2003 | 7.966 | 8.046 | 7.706 | 7.876 | 1,061,951 | -0.06(-0.79%) |
Mar 10, 2003 | 8.413 | 8.413 | 7.939 | 7.939 | 474,610 | -0.48(-5.74%) |
Mar 07, 2003 | 7.903 | 8.503 | 7.876 | 8.422 | 632,925 | +0.30(+3.75%) |
Mar 06, 2003 | 8.243 | 8.243 | 7.957 | 8.118 | 459,415 | -0.15(-1.84%) |
Mar 05, 2003 | 8.064 | 8.360 | 7.894 | 8.270 | 397,296 | +0.21(+2.55%) |
Mar 04, 2003 | 8.288 | 8.288 | 7.948 | 8.064 | 706,217 | -0.20(-2.38%) |