Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.79 | 15.47 | 14.60 | 15.38 | 281,300 | +0.57(+3.85%) |
May 29, 2003 | 14.38 | 14.85 | 13.93 | 14.81 | 453,900 | +0.25(+1.72%) |
May 28, 2003 | 14.80 | 14.80 | 14.25 | 14.56 | 464,400 | +0.06(+0.41%) |
May 27, 2003 | 13.64 | 14.70 | 13.50 | 14.50 | 699,500 | +0.90(+6.62%) |
May 23, 2003 | 13.34 | 13.74 | 13.00 | 13.60 | 351,700 | +0.35(+2.64%) |
May 22, 2003 | 13.29 | 13.49 | 13.11 | 13.25 | 284,700 | +0.05(+0.38%) |
May 21, 2003 | 12.88 | 13.22 | 12.77 | 13.20 | 216,800 | +0.33(+2.56%) |
May 20, 2003 | 12.95 | 13.00 | 12.75 | 12.87 | 97,600 | -0.13(-1.00%) |
May 19, 2003 | 12.84 | 13.16 | 12.70 | 13.00 | 144,900 | -0.07(-0.54%) |
May 16, 2003 | 13.00 | 13.25 | 12.98 | 13.07 | 239,300 | +0.02(+0.15%) |
May 15, 2003 | 13.11 | 13.25 | 12.83 | 13.05 | 270,300 | -0.20(-1.51%) |
May 14, 2003 | 13.25 | 13.33 | 12.76 | 13.25 | 172,200 | -0.01(-0.08%) |
May 13, 2003 | 13.00 | 13.30 | 12.69 | 13.26 | 292,800 | +0.34(+2.63%) |
May 12, 2003 | 12.47 | 13.20 | 12.35 | 12.92 | 537,900 | +0.52(+4.19%) |
May 09, 2003 | 12.15 | 12.61 | 12.15 | 12.40 | 178,600 | +0.23(+1.89%) |
May 08, 2003 | 12.36 | 12.47 | 11.97 | 12.17 | 138,000 | -0.22(-1.78%) |
May 07, 2003 | 12.25 | 12.63 | 12.25 | 12.39 | 144,300 | +0.11(+0.90%) |
May 06, 2003 | 12.62 | 12.70 | 12.22 | 12.28 | 54,700 | -0.32(-2.54%) |
May 05, 2003 | 13.00 | 13.00 | 12.41 | 12.60 | 110,100 | -0.03(-0.24%) |
May 02, 2003 | 12.31 | 13.00 | 12.15 | 12.63 | 355,200 | +0.40(+3.27%) |
May 01, 2003 | 11.82 | 12.46 | 11.58 | 12.23 | 251,400 | +0.49(+4.17%) |
Apr 30, 2003 | 12.35 | 12.45 | 11.56 | 11.74 | 238,100 | -0.67(-5.40%) |
Apr 29, 2003 | 11.80 | 12.44 | 11.78 | 12.41 | 384,400 | +0.66(+5.62%) |
Apr 28, 2003 | 11.25 | 12.03 | 11.25 | 11.75 | 226,600 | +0.50(+4.44%) |
Apr 25, 2003 | 11.78 | 11.78 | 10.86 | 11.25 | 266,000 | -0.60(-5.06%) |
Apr 24, 2003 | 12.30 | 12.30 | 11.68 | 11.85 | 229,400 | -0.45(-3.66%) |
Apr 23, 2003 | 12.22 | 12.35 | 12.16 | 12.30 | 340,100 | +0.00(+0.00%) |
Apr 22, 2003 | 12.63 | 12.63 | 12.24 | 12.30 | 129,900 | -0.42(-3.30%) |
Apr 21, 2003 | 12.85 | 13.00 | 12.32 | 12.72 | 91,800 | -0.15(-1.17%) |
Apr 17, 2003 | 12.56 | 12.87 | 12.46 | 12.87 | 107,000 | +0.28(+2.22%) |
Apr 16, 2003 | 13.38 | 13.59 | 12.30 | 12.59 | 658,000 | -0.79(-5.90%) |
Apr 15, 2003 | 12.45 | 13.60 | 12.31 | 13.38 | 463,600 | +0.88(+7.04%) |
Apr 14, 2003 | 11.47 | 12.58 | 11.34 | 12.50 | 423,300 | +1.11(+9.75%) |
Apr 11, 2003 | 11.28 | 11.55 | 11.28 | 11.39 | 220,100 | +0.17(+1.52%) |
Apr 10, 2003 | 11.22 | 11.51 | 11.07 | 11.22 | 102,000 | -0.03(-0.27%) |
Apr 09, 2003 | 11.35 | 11.75 | 11.25 | 11.25 | 152,500 | -0.11(-0.97%) |
Apr 08, 2003 | 12.01 | 12.18 | 11.25 | 11.36 | 135,400 | -0.74(-6.12%) |
Apr 07, 2003 | 11.88 | 12.45 | 11.88 | 12.10 | 278,300 | +0.39(+3.33%) |
Apr 04, 2003 | 11.50 | 11.87 | 11.50 | 11.71 | 181,000 | +0.17(+1.47%) |
Apr 03, 2003 | 10.92 | 11.57 | 10.90 | 11.54 | 522,600 | +0.65(+5.97%) |
Apr 02, 2003 | 10.65 | 11.02 | 10.46 | 10.89 | 138,000 | +0.44(+4.21%) |
Apr 01, 2003 | 10.81 | 10.81 | 10.45 | 10.45 | 87,700 | -0.31(-2.88%) |
Mar 31, 2003 | 10.75 | 10.85 | 10.10 | 10.76 | 133,614 | +0.01(+0.09%) |
Mar 28, 2003 | 10.75 | 10.85 | 10.75 | 10.75 | 52,000 | -0.13(-1.19%) |
Mar 27, 2003 | 10.75 | 10.91 | 10.64 | 10.88 | 130,210 | +0.01(+0.09%) |
Mar 26, 2003 | 10.59 | 10.88 | 10.52 | 10.87 | 112,650 | +0.23(+2.16%) |
Mar 25, 2003 | 10.42 | 10.71 | 10.25 | 10.64 | 135,345 | +0.16(+1.53%) |
Mar 24, 2003 | 10.80 | 10.84 | 10.31 | 10.48 | 137,100 | -0.37(-3.41%) |
Mar 21, 2003 | 10.14 | 10.86 | 10.14 | 10.85 | 162,482 | +0.61(+5.96%) |
Mar 20, 2003 | 10.74 | 10.74 | 10.10 | 10.24 | 20,800,000 | -0.51(-4.74%) |
Mar 19, 2003 | 10.87 | 10.90 | 10.39 | 10.75 | 94,850 | -0.09(-0.83%) |
Mar 18, 2003 | 11.24 | 11.24 | 10.53 | 10.84 | 195,255 | -0.06(-0.55%) |
Mar 17, 2003 | 10.73 | 11.25 | 10.19 | 10.90 | 374,653 | +0.15(+1.40%) |
Mar 14, 2003 | 10.75 | 10.96 | 10.51 | 10.75 | 414,638 | +0.15(+1.42%) |
Mar 13, 2003 | 9.200 | 10.65 | 9.200 | 10.60 | 462,900 | +1.50(+16.48%) |
Mar 12, 2003 | 8.600 | 9.210 | 8.390 | 9.100 | 265,300 | +0.47(+5.43%) |
Mar 11, 2003 | 8.350 | 8.690 | 8.270 | 8.631 | 148,800 | +0.28(+3.37%) |
Mar 10, 2003 | 8.220 | 8.390 | 8.220 | 8.350 | 69,600 | +0.08(+0.97%) |
Mar 07, 2003 | 8.300 | 8.350 | 8.170 | 8.270 | 69,100 | -0.10(-1.19%) |
Mar 06, 2003 | 8.390 | 8.390 | 8.200 | 8.370 | 84,600 | +0.03(+0.36%) |
Mar 05, 2003 | 8.270 | 8.400 | 8.200 | 8.340 | 52,100 | +0.12(+1.46%) |
Mar 04, 2003 | 8.290 | 8.370 | 8.170 | 8.220 | 112,100 | -0.07(-0.84%) |