Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.32 | 12.32 | 12.21 | 12.22 | 53,487 | -0.01(-0.09%) |
May 29, 2003 | 12.18 | 12.34 | 12.16 | 12.23 | 12,616 | +0.06(+0.46%) |
May 28, 2003 | 12.00 | 12.23 | 12.00 | 12.18 | 9,951 | +0.02(+0.19%) |
May 27, 2003 | 12.03 | 12.16 | 12.03 | 12.16 | 11,017 | +0.14(+1.17%) |
May 23, 2003 | 11.87 | 12.01 | 11.87 | 12.01 | 6,219 | +0.20(+1.67%) |
May 22, 2003 | 11.68 | 11.84 | 11.68 | 11.82 | 9,240 | +0.16(+1.40%) |
May 21, 2003 | 11.56 | 11.65 | 11.56 | 11.65 | 3,731 | -0.12(-1.05%) |
May 20, 2003 | 11.76 | 11.82 | 11.63 | 11.78 | 12,083 | +0.07(+0.58%) |
May 19, 2003 | 11.90 | 11.90 | 11.65 | 11.71 | 76,765 | -0.23(-1.93%) |
May 16, 2003 | 11.94 | 12.05 | 11.94 | 11.94 | 10,661 | +0.20(+1.68%) |
May 15, 2003 | 11.74 | 11.74 | 11.74 | 11.74 | 3,020 | +0.10(+0.87%) |
May 14, 2003 | 11.74 | 11.82 | 11.61 | 11.64 | 89,737 | -0.08(-0.72%) |
May 13, 2003 | 11.77 | 11.78 | 11.70 | 11.73 | 6,397 | -0.11(-0.90%) |
May 12, 2003 | 11.78 | 11.85 | 11.74 | 11.83 | 6,219 | +0.04(+0.33%) |
May 09, 2003 | 11.64 | 11.80 | 11.62 | 11.80 | 183,740 | +0.24(+2.09%) |
May 08, 2003 | 11.65 | 11.65 | 11.55 | 11.55 | 10,128 | -0.11(-0.96%) |
May 07, 2003 | 11.87 | 11.87 | 11.64 | 11.67 | 14,038 | -0.37(-3.09%) |
May 06, 2003 | 11.93 | 12.04 | 11.93 | 12.04 | 182,851 | +0.24(+2.00%) |
May 05, 2003 | 11.72 | 11.81 | 11.72 | 11.80 | 11,372 | +0.10(+0.87%) |
May 02, 2003 | 11.42 | 11.71 | 11.42 | 11.70 | 24,166 | +0.08(+0.68%) |
May 01, 2003 | 11.68 | 11.68 | 11.56 | 11.62 | 15,459 | +0.02(+0.15%) |
Apr 30, 2003 | 11.68 | 11.68 | 11.59 | 11.60 | 7,463 | -0.06(-0.53%) |
Apr 29, 2003 | 11.72 | 11.72 | 11.67 | 11.67 | 4,620 | -0.03(-0.29%) |
Apr 28, 2003 | 11.54 | 11.71 | 11.54 | 11.70 | 13,682 | +0.22(+1.91%) |
Apr 25, 2003 | 11.50 | 11.50 | 11.42 | 11.48 | 4,797 | -0.14(-1.21%) |
Apr 24, 2003 | 11.60 | 11.62 | 11.54 | 11.62 | 5,686 | +0.00(+0.00%) |
Apr 23, 2003 | 11.61 | 11.65 | 11.56 | 11.62 | 9,240 | -0.14(-1.15%) |
Apr 22, 2003 | 11.45 | 11.76 | 11.40 | 11.76 | 76,765 | +0.32(+2.76%) |
Apr 21, 2003 | 11.51 | 11.53 | 11.40 | 11.44 | 12,616 | -0.12(-1.07%) |
Apr 17, 2003 | 11.35 | 11.56 | 11.35 | 11.56 | 54,020 | +0.23(+2.04%) |
Apr 16, 2003 | 11.35 | 11.45 | 11.33 | 11.33 | 7,107 | +0.08(+0.70%) |
Apr 15, 2003 | 11.26 | 11.37 | 11.23 | 11.26 | 47,978 | -0.07(-0.60%) |
Apr 14, 2003 | 11.22 | 11.32 | 11.21 | 11.32 | 9,062 | +0.25(+2.29%) |
Apr 11, 2003 | 11.14 | 11.14 | 11.07 | 11.07 | 7,107 | +0.01(+0.10%) |
Apr 10, 2003 | 11.19 | 11.19 | 11.06 | 11.06 | 7,818 | -0.02(-0.15%) |
Apr 09, 2003 | 11.06 | 11.16 | 11.04 | 11.07 | 1,403,283 | +0.15(+1.34%) |
Apr 08, 2003 | 10.93 | 10.93 | 10.93 | 10.93 | 355 | +0.00(+0.00%) |
Apr 07, 2003 | 11.11 | 11.11 | 10.92 | 10.93 | 40,692 | +0.03(+0.26%) |
Apr 04, 2003 | 10.79 | 10.90 | 10.79 | 10.90 | 1,243 | +0.24(+2.22%) |
Apr 03, 2003 | 10.75 | 10.75 | 10.64 | 10.66 | 24,166 | -0.03(-0.26%) |
Apr 02, 2003 | 10.64 | 10.73 | 10.64 | 10.69 | 9,062 | +0.26(+2.48%) |
Apr 01, 2003 | 10.44 | 10.44 | 10.43 | 10.43 | 533 | +0.24(+2.32%) |
Mar 31, 2003 | 10.10 | 10.24 | 10.08 | 10.20 | 67,169 | -0.11(-1.09%) |
Mar 28, 2003 | 10.23 | 10.31 | 10.23 | 10.31 | 1,247,441 | +0.08(+0.83%) |
Mar 27, 2003 | 10.20 | 10.23 | 10.20 | 10.23 | 33,762 | -0.24(-2.31%) |
Mar 26, 2003 | 10.52 | 10.52 | 10.47 | 10.47 | 4,620 | +0.12(+1.14%) |
Mar 25, 2003 | 10.35 | 10.50 | 10.33 | 10.35 | 55,264 | +0.21(+2.11%) |
Mar 24, 2003 | 10.30 | 10.30 | 10.14 | 10.14 | 26,121 | -0.47(-4.46%) |
Mar 21, 2003 | 10.52 | 10.61 | 10.44 | 10.61 | 15,637 | +0.11(+1.07%) |
Mar 20, 2003 | 10.47 | 10.50 | 10.38 | 10.50 | 23,278 | -0.03(-0.27%) |
Mar 19, 2003 | 10.57 | 10.57 | 10.47 | 10.52 | 10,306 | +0.14(+1.30%) |
Mar 18, 2003 | 10.41 | 10.41 | 10.30 | 10.39 | 6,041 | -0.11(-1.07%) |
Mar 17, 2003 | 10.04 | 10.55 | 9.983 | 10.50 | 61,305 | +0.43(+4.24%) |
Mar 14, 2003 | 10.01 | 10.07 | 9.966 | 10.07 | 35,895 | +0.12(+1.19%) |
Mar 13, 2003 | 9.713 | 9.955 | 9.713 | 9.955 | 3,376 | +0.34(+3.57%) |
Mar 12, 2003 | 9.764 | 9.764 | 9.511 | 9.612 | 14,393 | -0.21(-2.12%) |
Mar 11, 2003 | 9.769 | 9.843 | 9.769 | 9.820 | 16,703 | +0.06(+0.58%) |
Mar 10, 2003 | 9.882 | 9.882 | 9.764 | 9.764 | 3,198 | -0.32(-3.13%) |
Mar 07, 2003 | 10.08 | 10.08 | 10.08 | 10.08 | 177 | -0.06(-0.56%) |
Mar 06, 2003 | 10.29 | 10.29 | 10.14 | 10.14 | 1,776 | -0.19(-1.80%) |
Mar 05, 2003 | 10.32 | 10.32 | 10.32 | 10.32 | 710 | +0.16(+1.61%) |
Mar 04, 2003 | 10.16 | 10.16 | 10.16 | 10.16 | 1,066 | -0.28(-2.64%) |