Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.26 | 12.76 | 12.26 | 12.75 | 865,673 | +0.20(+1.58%) |
May 29, 2003 | 12.37 | 12.77 | 12.37 | 12.55 | 912,167 | +0.18(+1.47%) |
May 28, 2003 | 12.34 | 12.37 | 12.07 | 12.37 | 758,998 | +0.04(+0.35%) |
May 27, 2003 | 11.92 | 12.34 | 11.92 | 12.33 | 544,844 | +0.41(+3.45%) |
May 23, 2003 | 11.98 | 12.02 | 11.88 | 11.92 | 224,418 | -0.10(-0.80%) |
May 22, 2003 | 11.76 | 12.05 | 11.76 | 12.01 | 433,943 | +0.30(+2.57%) |
May 21, 2003 | 11.80 | 11.80 | 11.64 | 11.71 | 546,857 | -0.09(-0.73%) |
May 20, 2003 | 11.84 | 11.90 | 11.73 | 11.80 | 520,289 | -0.01(-0.08%) |
May 19, 2003 | 12.14 | 12.15 | 11.58 | 11.81 | 656,953 | -0.30(-2.52%) |
May 16, 2003 | 12.49 | 12.62 | 12.11 | 12.11 | 588,319 | -0.40(-3.18%) |
May 15, 2003 | 12.45 | 12.57 | 12.40 | 12.51 | 1,110,219 | +0.26(+2.08%) |
May 14, 2003 | 11.92 | 12.42 | 11.87 | 12.26 | 847,961 | +0.33(+2.81%) |
May 13, 2003 | 12.01 | 12.05 | 11.87 | 11.92 | 521,497 | -0.09(-0.74%) |
May 12, 2003 | 11.90 | 12.05 | 11.73 | 12.01 | 368,127 | +0.12(+1.03%) |
May 09, 2003 | 11.84 | 11.91 | 11.78 | 11.89 | 341,559 | +0.10(+0.87%) |
May 08, 2003 | 11.74 | 11.89 | 11.68 | 11.79 | 387,449 | +0.01(+0.08%) |
May 07, 2003 | 11.75 | 11.96 | 11.68 | 11.78 | 319,822 | -0.06(-0.48%) |
May 06, 2003 | 11.76 | 11.94 | 11.73 | 11.83 | 280,171 | +0.07(+0.56%) |
May 05, 2003 | 11.84 | 12.01 | 11.71 | 11.77 | 413,011 | -0.05(-0.39%) |
May 02, 2003 | 11.42 | 11.82 | 11.10 | 11.81 | 561,751 | +0.39(+3.45%) |
May 01, 2003 | 11.51 | 11.59 | 11.34 | 11.42 | 755,778 | -0.11(-0.95%) |
Apr 30, 2003 | 11.56 | 11.70 | 11.33 | 11.53 | 667,218 | -0.06(-0.49%) |
Apr 29, 2003 | 11.59 | 11.60 | 11.36 | 11.58 | 792,409 | +0.04(+0.34%) |
Apr 28, 2003 | 11.28 | 11.56 | 11.28 | 11.54 | 521,698 | +0.26(+2.29%) |
Apr 25, 2003 | 11.39 | 11.41 | 11.17 | 11.28 | 711,095 | -0.15(-1.33%) |
Apr 24, 2003 | 11.43 | 11.50 | 11.38 | 11.44 | 481,443 | -0.07(-0.63%) |
Apr 23, 2003 | 11.53 | 11.55 | 11.39 | 11.51 | 558,933 | -0.01(-0.11%) |
Apr 22, 2003 | 11.31 | 11.54 | 11.30 | 11.52 | 1,182,073 | +0.16(+1.43%) |
Apr 21, 2003 | 11.46 | 11.46 | 11.21 | 11.36 | 914,984 | -0.09(-0.81%) |
Apr 17, 2003 | 11.30 | 11.51 | 11.30 | 11.45 | 535,586 | +0.15(+1.35%) |
Apr 16, 2003 | 11.33 | 11.49 | 11.26 | 11.30 | 744,305 | +0.02(+0.18%) |
Apr 15, 2003 | 10.89 | 11.32 | 10.84 | 11.28 | 824,814 | +0.37(+3.37%) |
Apr 14, 2003 | 10.85 | 10.92 | 10.79 | 10.91 | 313,985 | +0.06(+0.55%) |
Apr 11, 2003 | 11.00 | 11.01 | 10.77 | 10.85 | 530,554 | -0.03(-0.27%) |
Apr 10, 2003 | 10.56 | 11.01 | 10.30 | 10.88 | 775,503 | +0.30(+2.88%) |
Apr 09, 2003 | 10.94 | 11.01 | 10.52 | 10.58 | 356,453 | -0.36(-3.33%) |
Apr 08, 2003 | 11.06 | 11.06 | 10.89 | 10.94 | 466,751 | -0.02(-0.15%) |
Apr 07, 2003 | 11.36 | 11.39 | 10.93 | 10.96 | 921,023 | -0.14(-1.22%) |
Apr 04, 2003 | 11.20 | 11.36 | 11.10 | 11.10 | 639,040 | -0.10(-0.89%) |
Apr 03, 2003 | 11.11 | 11.42 | 11.10 | 11.20 | 674,464 | +0.10(+0.92%) |
Apr 02, 2003 | 10.76 | 11.15 | 10.70 | 11.09 | 625,152 | +0.57(+5.38%) |
Apr 01, 2003 | 10.76 | 10.78 | 10.48 | 10.53 | 642,461 | -0.22(-2.06%) |
Mar 31, 2003 | 10.55 | 10.79 | 10.32 | 10.75 | 686,741 | +0.12(+1.12%) |
Mar 28, 2003 | 10.52 | 10.76 | 10.52 | 10.63 | 413,212 | +0.03(+0.28%) |
Mar 27, 2003 | 10.40 | 10.69 | 10.38 | 10.60 | 477,821 | +0.00(+0.00%) |
Mar 26, 2003 | 10.52 | 10.67 | 10.43 | 10.60 | 396,708 | +0.08(+0.72%) |
Mar 25, 2003 | 10.33 | 10.61 | 10.33 | 10.52 | 483,054 | +0.16(+1.50%) |
Mar 24, 2003 | 10.43 | 10.51 | 10.27 | 10.37 | 1,150,272 | -0.51(-4.72%) |
Mar 21, 2003 | 10.56 | 10.96 | 10.50 | 10.88 | 1,114,446 | +0.32(+3.07%) |
Mar 20, 2003 | 10.06 | 10.63 | 10.00 | 10.56 | 1,624,470 | +0.38(+3.74%) |
Mar 19, 2003 | 10.27 | 10.30 | 9.953 | 10.18 | 3,561,115 | +0.87(+9.40%) |
Mar 18, 2003 | 9.052 | 9.301 | 9.052 | 9.301 | 984,423 | +0.32(+3.62%) |
Mar 17, 2003 | 8.231 | 8.980 | 8.228 | 8.976 | 861,446 | +0.65(+7.75%) |
Mar 14, 2003 | 8.324 | 8.446 | 8.248 | 8.330 | 730,015 | +0.03(+0.32%) |
Mar 13, 2003 | 8.274 | 8.324 | 8.228 | 8.304 | 496,136 | +0.12(+1.50%) |
Mar 12, 2003 | 8.198 | 8.244 | 8.079 | 8.181 | 441,591 | -0.00(-0.04%) |
Mar 11, 2003 | 8.102 | 8.281 | 8.065 | 8.185 | 450,649 | +0.09(+1.06%) |
Mar 10, 2003 | 8.297 | 8.297 | 8.089 | 8.098 | 474,801 | -0.24(-2.86%) |
Mar 07, 2003 | 8.231 | 8.357 | 8.148 | 8.337 | 592,546 | +0.02(+0.28%) |
Mar 06, 2003 | 8.165 | 8.539 | 8.082 | 8.314 | 573,626 | +0.07(+0.84%) |
Mar 05, 2003 | 8.231 | 8.257 | 8.069 | 8.244 | 257,025 | +0.05(+0.57%) |
Mar 04, 2003 | 8.297 | 8.400 | 8.168 | 8.198 | 298,285 | -0.10(-1.20%) |