Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.54 | 12.56 | 12.37 | 12.56 | 207,019 | +0.18(+1.42%) |
May 29, 2003 | 12.35 | 12.38 | 12.04 | 12.38 | 544,772 | -0.02(-0.14%) |
May 28, 2003 | 12.71 | 12.71 | 12.28 | 12.40 | 646,389 | -0.31(-2.46%) |
May 27, 2003 | 12.79 | 12.79 | 12.64 | 12.71 | 212,842 | -0.07(-0.56%) |
May 23, 2003 | 12.55 | 12.81 | 12.49 | 12.78 | 245,453 | +0.30(+2.37%) |
May 22, 2003 | 12.26 | 12.52 | 12.24 | 12.49 | 294,660 | +0.22(+1.76%) |
May 21, 2003 | 12.25 | 12.29 | 12.12 | 12.27 | 214,880 | +0.01(+0.11%) |
May 20, 2003 | 12.31 | 12.32 | 12.21 | 12.26 | 170,623 | -0.05(-0.45%) |
May 19, 2003 | 12.47 | 12.47 | 12.19 | 12.31 | 164,217 | -0.14(-1.16%) |
May 16, 2003 | 12.43 | 12.47 | 12.36 | 12.46 | 160,432 | -0.00(-0.03%) |
May 15, 2003 | 12.23 | 12.48 | 12.23 | 12.46 | 214,298 | +0.16(+1.31%) |
May 14, 2003 | 12.45 | 12.45 | 11.85 | 12.30 | 476,348 | -0.23(-1.84%) |
May 13, 2003 | 12.56 | 12.57 | 12.48 | 12.53 | 139,177 | -0.01(-0.11%) |
May 12, 2003 | 12.53 | 12.66 | 12.51 | 12.54 | 181,396 | +0.03(+0.22%) |
May 09, 2003 | 12.41 | 12.54 | 12.41 | 12.52 | 237,591 | +0.09(+0.69%) |
May 08, 2003 | 12.37 | 12.43 | 12.24 | 12.43 | 178,776 | +0.01(+0.11%) |
May 07, 2003 | 12.40 | 12.43 | 12.34 | 12.42 | 168,002 | -0.00(-0.03%) |
May 06, 2003 | 12.33 | 12.43 | 12.31 | 12.42 | 168,585 | +0.12(+1.01%) |
May 05, 2003 | 12.21 | 12.43 | 12.21 | 12.30 | 189,549 | +0.13(+1.10%) |
May 02, 2003 | 11.77 | 12.26 | 11.77 | 12.16 | 409,671 | +0.39(+3.36%) |
May 01, 2003 | 11.44 | 11.80 | 11.42 | 11.77 | 266,708 | +0.35(+3.07%) |
Apr 30, 2003 | 11.44 | 11.44 | 11.34 | 11.42 | 138,886 | +0.00(+0.03%) |
Apr 29, 2003 | 11.45 | 11.49 | 11.37 | 11.41 | 107,149 | -0.05(-0.42%) |
Apr 28, 2003 | 11.37 | 11.47 | 11.37 | 11.46 | 129,277 | +0.10(+0.85%) |
Apr 25, 2003 | 11.49 | 11.49 | 11.35 | 11.36 | 114,428 | -0.17(-1.46%) |
Apr 24, 2003 | 11.58 | 11.58 | 11.40 | 11.53 | 113,554 | -0.04(-0.36%) |
Apr 23, 2003 | 11.55 | 11.64 | 11.53 | 11.57 | 176,155 | +0.07(+0.60%) |
Apr 22, 2003 | 11.44 | 11.56 | 11.39 | 11.51 | 205,563 | +0.06(+0.51%) |
Apr 21, 2003 | 11.31 | 11.47 | 11.28 | 11.45 | 271,658 | +0.13(+1.18%) |
Apr 17, 2003 | 11.30 | 11.31 | 11.27 | 11.31 | 173,826 | +0.02(+0.18%) |
Apr 16, 2003 | 11.30 | 11.32 | 11.25 | 11.29 | 131,024 | -0.02(-0.18%) |
Apr 15, 2003 | 11.27 | 11.34 | 11.25 | 11.31 | 159,850 | +0.04(+0.37%) |
Apr 14, 2003 | 11.22 | 11.30 | 11.22 | 11.27 | 184,890 | +0.03(+0.24%) |
Apr 11, 2003 | 11.25 | 11.27 | 11.23 | 11.24 | 132,771 | +0.03(+0.28%) |
Apr 10, 2003 | 11.20 | 11.30 | 11.19 | 11.21 | 172,952 | +0.00(+0.00%) |
Apr 09, 2003 | 11.13 | 11.25 | 11.13 | 11.21 | 269,037 | +0.05(+0.43%) |
Apr 08, 2003 | 11.20 | 11.23 | 11.12 | 11.17 | 172,370 | -0.06(-0.55%) |
Apr 07, 2003 | 11.18 | 11.30 | 11.14 | 11.23 | 137,721 | +0.04(+0.37%) |
Apr 04, 2003 | 11.23 | 11.33 | 11.14 | 11.19 | 240,212 | -0.05(-0.43%) |
Apr 03, 2003 | 11.31 | 11.33 | 11.20 | 11.23 | 270,493 | -0.08(-0.67%) |
Apr 02, 2003 | 11.31 | 11.36 | 11.27 | 11.31 | 239,921 | -0.02(-0.18%) |
Apr 01, 2003 | 11.16 | 11.33 | 11.04 | 11.33 | 262,923 | +0.17(+1.51%) |
Mar 31, 2003 | 11.11 | 11.16 | 11.06 | 11.16 | 3,206,323 | +0.03(+0.31%) |
Mar 28, 2003 | 11.28 | 11.28 | 11.09 | 11.13 | 219,830 | -0.10(-0.92%) |
Mar 27, 2003 | 11.16 | 11.25 | 11.11 | 11.23 | 235,553 | -0.12(-1.03%) |
Mar 26, 2003 | 11.33 | 11.39 | 11.27 | 11.35 | 328,435 | +0.03(+0.30%) |
Mar 25, 2003 | 11.20 | 11.33 | 11.20 | 11.31 | 222,451 | +0.10(+0.86%) |
Mar 24, 2003 | 11.27 | 11.27 | 11.08 | 11.22 | 184,890 | -0.08(-0.73%) |
Mar 21, 2003 | 11.01 | 11.30 | 10.99 | 11.30 | 380,554 | +0.29(+2.65%) |
Mar 20, 2003 | 10.82 | 11.01 | 10.73 | 11.01 | 208,475 | +0.14(+1.26%) |
Mar 19, 2003 | 10.79 | 10.87 | 10.76 | 10.87 | 172,370 | +0.07(+0.67%) |
Mar 18, 2003 | 10.75 | 10.80 | 10.70 | 10.80 | 172,952 | +0.01(+0.13%) |
Mar 17, 2003 | 10.64 | 10.78 | 10.63 | 10.78 | 227,692 | +0.14(+1.29%) |
Mar 14, 2003 | 10.82 | 10.83 | 10.65 | 10.65 | 241,959 | -0.21(-1.90%) |
Mar 13, 2003 | 10.90 | 10.91 | 10.80 | 10.85 | 144,709 | +0.00(+0.03%) |
Mar 12, 2003 | 10.75 | 11.02 | 10.75 | 10.85 | 402,974 | +0.10(+0.89%) |
Mar 11, 2003 | 10.78 | 10.81 | 10.73 | 10.75 | 186,928 | -0.05(-0.45%) |
Mar 10, 2003 | 10.93 | 10.93 | 10.78 | 10.80 | 249,529 | -0.16(-1.50%) |
Mar 07, 2003 | 10.82 | 10.97 | 10.76 | 10.97 | 179,067 | +0.15(+1.43%) |
Mar 06, 2003 | 10.73 | 10.86 | 10.70 | 10.81 | 295,533 | +0.07(+0.64%) |
Mar 05, 2003 | 10.73 | 10.86 | 10.70 | 10.74 | 207,310 | -0.01(-0.10%) |
Mar 04, 2003 | 10.77 | 10.82 | 10.72 | 10.75 | 189,840 | +0.04(+0.35%) |