Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.81 | 12.89 | 12.66 | 12.89 | 222,388 | +0.21(+1.68%) |
May 29, 2003 | 12.71 | 12.89 | 12.61 | 12.67 | 179,460 | -0.03(-0.20%) |
May 28, 2003 | 12.81 | 12.83 | 12.58 | 12.70 | 70,978 | -0.01(-0.05%) |
May 27, 2003 | 12.39 | 12.84 | 12.36 | 12.71 | 152,960 | +0.05(+0.36%) |
May 23, 2003 | 12.42 | 12.72 | 12.32 | 12.66 | 139,787 | +0.34(+2.72%) |
May 22, 2003 | 12.36 | 12.52 | 12.18 | 12.32 | 118,400 | +0.13(+1.06%) |
May 21, 2003 | 11.98 | 12.26 | 11.98 | 12.20 | 78,262 | +0.02(+0.16%) |
May 20, 2003 | 12.07 | 12.25 | 12.00 | 12.18 | 400,144 | +0.05(+0.37%) |
May 19, 2003 | 12.26 | 12.28 | 11.96 | 12.13 | 316,148 | -0.23(-1.83%) |
May 16, 2003 | 12.42 | 12.51 | 12.20 | 12.36 | 105,382 | +0.12(+0.95%) |
May 15, 2003 | 12.42 | 12.42 | 12.18 | 12.24 | 443,847 | -0.08(-0.63%) |
May 14, 2003 | 12.13 | 12.38 | 12.13 | 12.32 | 142,111 | +0.06(+0.47%) |
May 13, 2003 | 12.32 | 12.37 | 12.15 | 12.26 | 459,190 | -0.07(-0.57%) |
May 12, 2003 | 12.00 | 12.40 | 12.00 | 12.33 | 82,911 | +0.39(+3.30%) |
May 09, 2003 | 11.97 | 12.14 | 11.85 | 11.94 | 54,706 | +0.07(+0.60%) |
May 08, 2003 | 11.81 | 11.96 | 11.72 | 11.87 | 101,508 | -0.14(-1.13%) |
May 07, 2003 | 12.10 | 12.19 | 11.92 | 12.00 | 114,681 | -0.25(-2.05%) |
May 06, 2003 | 12.01 | 12.36 | 12.01 | 12.25 | 101,818 | +0.19(+1.61%) |
May 05, 2003 | 12.03 | 12.22 | 11.96 | 12.06 | 96,859 | -0.10(-0.80%) |
May 02, 2003 | 12.00 | 12.23 | 12.00 | 12.16 | 100,733 | +0.19(+1.56%) |
May 01, 2003 | 11.94 | 12.00 | 11.61 | 11.97 | 98,408 | +0.05(+0.43%) |
Apr 30, 2003 | 11.74 | 12.09 | 11.74 | 11.92 | 84,616 | +0.05(+0.38%) |
Apr 29, 2003 | 11.95 | 11.96 | 11.66 | 11.87 | 86,475 | +0.01(+0.05%) |
Apr 28, 2003 | 11.53 | 11.87 | 11.53 | 11.87 | 229,827 | +0.34(+2.97%) |
Apr 25, 2003 | 11.67 | 11.70 | 11.49 | 11.52 | 44,167 | -0.21(-1.76%) |
Apr 24, 2003 | 11.39 | 11.78 | 11.34 | 11.73 | 297,396 | +0.17(+1.51%) |
Apr 23, 2003 | 10.94 | 11.63 | 10.94 | 11.56 | 975,720 | +0.70(+6.42%) |
Apr 22, 2003 | 10.70 | 10.98 | 10.66 | 10.86 | 65,709 | -0.04(-0.36%) |
Apr 21, 2003 | 11.10 | 11.10 | 10.79 | 10.90 | 45,097 | -0.08(-0.76%) |
Apr 17, 2003 | 10.90 | 11.07 | 10.78 | 10.98 | 37,813 | +0.11(+1.01%) |
Apr 16, 2003 | 11.16 | 11.16 | 10.74 | 10.87 | 58,115 | -0.32(-2.88%) |
Apr 15, 2003 | 11.29 | 11.29 | 11.01 | 11.20 | 114,216 | +0.00(+0.00%) |
Apr 14, 2003 | 11.13 | 11.21 | 10.94 | 11.20 | 275,545 | +0.23(+2.06%) |
Apr 11, 2003 | 11.00 | 11.21 | 10.87 | 10.97 | 56,875 | -0.08(-0.70%) |
Apr 10, 2003 | 11.03 | 11.09 | 10.84 | 11.05 | 87,560 | +0.08(+0.71%) |
Apr 09, 2003 | 11.29 | 11.32 | 10.97 | 10.97 | 42,463 | -0.23(-2.02%) |
Apr 08, 2003 | 11.20 | 11.32 | 11.11 | 11.20 | 84,771 | -0.06(-0.57%) |
Apr 07, 2003 | 11.65 | 11.70 | 11.18 | 11.26 | 347,608 | -0.03(-0.23%) |
Apr 04, 2003 | 11.36 | 11.39 | 11.07 | 11.29 | 178,065 | -0.06(-0.51%) |
Apr 03, 2003 | 11.71 | 11.71 | 11.27 | 11.34 | 316,148 | -0.13(-1.12%) |
Apr 02, 2003 | 11.52 | 11.63 | 11.45 | 11.47 | 70,048 | +0.32(+2.83%) |
Apr 01, 2003 | 11.03 | 11.37 | 10.97 | 11.16 | 37,503 | +0.28(+2.55%) |
Mar 31, 2003 | 11.16 | 11.16 | 10.81 | 10.88 | 78,107 | -0.28(-2.54%) |
Mar 28, 2003 | 11.13 | 11.27 | 11.08 | 11.16 | 22,781 | -0.19(-1.70%) |
Mar 27, 2003 | 11.10 | 11.36 | 11.05 | 11.36 | 57,030 | +0.13(+1.15%) |
Mar 26, 2003 | 11.13 | 11.34 | 11.09 | 11.23 | 53,311 | -0.03(-0.23%) |
Mar 25, 2003 | 11.02 | 11.32 | 11.02 | 11.25 | 128,938 | +0.24(+2.17%) |
Mar 24, 2003 | 11.29 | 11.34 | 11.00 | 11.01 | 116,231 | -0.54(-4.64%) |
Mar 21, 2003 | 11.29 | 11.61 | 11.29 | 11.55 | 128,319 | +0.25(+2.23%) |
Mar 20, 2003 | 11.45 | 11.45 | 11.09 | 11.30 | 139,942 | -0.01(-0.11%) |
Mar 19, 2003 | 11.29 | 11.38 | 11.09 | 11.31 | 118,400 | +0.21(+1.86%) |
Mar 18, 2003 | 11.32 | 11.34 | 11.04 | 11.11 | 279,419 | -0.12(-1.04%) |
Mar 17, 2003 | 10.83 | 11.22 | 10.68 | 11.22 | 103,213 | +0.37(+3.39%) |
Mar 14, 2003 | 10.87 | 10.98 | 10.62 | 10.85 | 384,802 | +0.24(+2.25%) |
Mar 13, 2003 | 10.49 | 10.69 | 10.33 | 10.61 | 34,249 | +0.37(+3.59%) |
Mar 12, 2003 | 10.00 | 10.26 | 9.892 | 10.25 | 93,914 | +0.23(+2.25%) |
Mar 11, 2003 | 10.23 | 10.23 | 10.01 | 10.02 | 218,359 | -0.09(-0.89%) |
Mar 10, 2003 | 10.42 | 10.47 | 10.08 | 10.11 | 236,026 | -0.54(-5.03%) |
Mar 07, 2003 | 10.55 | 10.65 | 10.45 | 10.65 | 357,681 | +0.04(+0.36%) |
Mar 06, 2003 | 10.71 | 10.84 | 10.58 | 10.61 | 46,492 | -0.26(-2.43%) |
Mar 05, 2003 | 10.87 | 10.96 | 10.76 | 10.87 | 33,784 | +0.06(+0.60%) |
Mar 04, 2003 | 11.00 | 11.00 | 10.77 | 10.81 | 85,391 | -0.08(-0.77%) |