Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.28 | 12.61 | 12.12 | 12.50 | 500,507 | +0.35(+2.86%) |
May 29, 2003 | 11.94 | 12.34 | 11.89 | 12.15 | 559,973 | +0.33(+2.80%) |
May 28, 2003 | 11.77 | 11.95 | 11.53 | 11.82 | 635,877 | +0.25(+2.14%) |
May 27, 2003 | 11.37 | 11.85 | 11.36 | 11.57 | 1,592,896 | +0.43(+3.86%) |
May 23, 2003 | 11.01 | 11.19 | 10.95 | 11.14 | 252,852 | +0.08(+0.75%) |
May 22, 2003 | 10.87 | 11.13 | 10.87 | 11.06 | 557,314 | +0.12(+1.13%) |
May 21, 2003 | 11.05 | 11.06 | 10.85 | 10.94 | 441,887 | -0.12(-1.12%) |
May 20, 2003 | 11.09 | 11.33 | 10.79 | 11.06 | 385,079 | +0.17(+1.52%) |
May 19, 2003 | 11.19 | 11.29 | 10.88 | 10.90 | 247,413 | -0.46(-4.01%) |
May 16, 2003 | 11.38 | 11.50 | 11.15 | 11.35 | 285,727 | -0.03(-0.29%) |
May 15, 2003 | 11.51 | 11.58 | 11.28 | 11.38 | 379,036 | -0.06(-0.51%) |
May 14, 2003 | 11.49 | 11.54 | 11.37 | 11.44 | 384,354 | -0.01(-0.07%) |
May 13, 2003 | 11.51 | 11.54 | 11.39 | 11.45 | 275,575 | -0.13(-1.14%) |
May 12, 2003 | 11.58 | 11.62 | 11.47 | 11.58 | 393,661 | +0.08(+0.72%) |
May 09, 2003 | 11.62 | 11.64 | 11.25 | 11.50 | 325,734 | +0.05(+0.43%) |
May 08, 2003 | 11.54 | 11.55 | 11.36 | 11.45 | 437,777 | -0.16(-1.35%) |
May 07, 2003 | 11.42 | 11.77 | 11.33 | 11.61 | 532,295 | -0.05(-0.43%) |
May 06, 2003 | 11.30 | 11.67 | 11.30 | 11.66 | 540,272 | +0.37(+3.30%) |
May 05, 2003 | 11.39 | 11.58 | 11.14 | 11.29 | 538,580 | +0.15(+1.34%) |
May 02, 2003 | 10.88 | 11.15 | 10.76 | 11.14 | 280,772 | +0.24(+2.21%) |
May 01, 2003 | 10.84 | 10.92 | 10.54 | 10.90 | 629,955 | +0.14(+1.30%) |
Apr 30, 2003 | 10.68 | 10.91 | 10.57 | 10.76 | 579,795 | +0.02(+0.23%) |
Apr 29, 2003 | 10.96 | 10.96 | 10.68 | 10.73 | 259,137 | -0.07(-0.69%) |
Apr 28, 2003 | 10.82 | 10.91 | 10.65 | 10.81 | 521,296 | +0.08(+0.77%) |
Apr 25, 2003 | 10.51 | 10.76 | 10.42 | 10.72 | 515,978 | +0.24(+2.29%) |
Apr 24, 2003 | 10.99 | 11.00 | 10.37 | 10.48 | 500,265 | -0.47(-4.30%) |
Apr 23, 2003 | 10.47 | 10.96 | 10.40 | 10.95 | 893,806 | +0.45(+4.25%) |
Apr 22, 2003 | 10.35 | 10.52 | 10.14 | 10.51 | 743,931 | +0.21(+2.00%) |
Apr 21, 2003 | 10.28 | 10.34 | 10.15 | 10.30 | 428,229 | +0.02(+0.24%) |
Apr 17, 2003 | 9.945 | 10.42 | 9.904 | 10.28 | 764,237 | +0.39(+3.93%) |
Apr 16, 2003 | 9.200 | 10.26 | 9.200 | 9.887 | 1,418,244 | +0.65(+6.98%) |
Apr 15, 2003 | 8.985 | 9.250 | 8.985 | 9.242 | 287,178 | +0.07(+0.81%) |
Apr 14, 2003 | 9.002 | 9.250 | 8.778 | 9.167 | 376,377 | +0.20(+2.21%) |
Apr 11, 2003 | 9.068 | 9.118 | 8.894 | 8.969 | 157,851 | -0.04(-0.46%) |
Apr 10, 2003 | 9.068 | 9.076 | 8.828 | 9.010 | 208,494 | -0.02(-0.27%) |
Apr 09, 2003 | 9.126 | 9.308 | 8.919 | 9.035 | 447,930 | -0.13(-1.44%) |
Apr 08, 2003 | 9.084 | 9.308 | 9.010 | 9.167 | 272,190 | +0.10(+1.09%) |
Apr 07, 2003 | 9.217 | 9.391 | 9.010 | 9.069 | 609,891 | +0.02(+0.19%) |
Apr 04, 2003 | 9.242 | 9.324 | 9.010 | 9.051 | 349,786 | -0.17(-1.80%) |
Apr 03, 2003 | 9.192 | 9.275 | 9.101 | 9.217 | 294,188 | -0.03(-0.36%) |
Apr 02, 2003 | 9.051 | 9.324 | 9.027 | 9.250 | 333,470 | +0.36(+4.00%) |
Apr 01, 2003 | 8.720 | 9.060 | 8.580 | 8.894 | 440,557 | +0.13(+1.51%) |
Mar 31, 2003 | 8.745 | 8.894 | 8.580 | 8.762 | 279,670 | -0.07(-0.75%) |
Mar 28, 2003 | 9.101 | 9.109 | 8.770 | 8.828 | 404,960 | -0.22(-2.47%) |
Mar 27, 2003 | 9.101 | 9.300 | 8.952 | 9.051 | 698,275 | -0.22(-2.40%) |
Mar 26, 2003 | 9.391 | 9.391 | 9.204 | 9.274 | 549,455 | +0.01(+0.08%) |
Mar 25, 2003 | 8.853 | 9.341 | 8.762 | 9.266 | 461,635 | +0.43(+4.87%) |
Mar 24, 2003 | 9.333 | 9.349 | 8.745 | 8.836 | 416,899 | -0.55(-5.81%) |
Mar 21, 2003 | 9.291 | 9.523 | 8.770 | 9.381 | 393,395 | +0.26(+2.80%) |
Mar 20, 2003 | 9.060 | 9.283 | 8.770 | 9.126 | 257,873 | +0.12(+1.29%) |
Mar 19, 2003 | 8.894 | 9.126 | 8.853 | 9.010 | 308,002 | +0.12(+1.30%) |
Mar 18, 2003 | 8.547 | 8.894 | 8.547 | 8.894 | 613,541 | +0.26(+2.97%) |
Mar 17, 2003 | 8.621 | 8.679 | 8.398 | 8.638 | 872,229 | -0.11(-1.22%) |
Mar 14, 2003 | 8.472 | 8.811 | 8.398 | 8.744 | 993,097 | +0.43(+5.16%) |
Mar 13, 2003 | 8.580 | 8.588 | 8.191 | 8.315 | 986,993 | -0.12(-1.47%) |
Mar 12, 2003 | 8.563 | 8.629 | 8.290 | 8.439 | 1,022,146 | -0.18(-2.11%) |
Mar 11, 2003 | 8.935 | 9.068 | 8.547 | 8.621 | 757,710 | -0.28(-3.16%) |
Mar 10, 2003 | 9.242 | 9.308 | 8.894 | 8.902 | 341,809 | -0.38(-4.10%) |
Mar 07, 2003 | 9.209 | 9.308 | 9.068 | 9.283 | 483,585 | +0.06(+0.63%) |
Mar 06, 2003 | 9.308 | 9.374 | 9.151 | 9.225 | 199,671 | -0.04(-0.45%) |
Mar 05, 2003 | 9.283 | 9.399 | 9.151 | 9.266 | 357,522 | +0.04(+0.45%) |
Mar 04, 2003 | 9.415 | 9.539 | 9.200 | 9.225 | 308,088 | -0.21(-2.19%) |