Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.02 | 11.21 | 10.97 | 11.12 | 315,612 | +0.19(+1.73%) |
May 29, 2003 | 11.12 | 11.17 | 10.79 | 10.93 | 538,350 | -0.15(-1.36%) |
May 28, 2003 | 11.08 | 11.21 | 10.85 | 11.09 | 577,722 | +0.13(+1.21%) |
May 27, 2003 | 10.72 | 10.97 | 10.59 | 10.95 | 454,684 | +0.20(+1.87%) |
May 23, 2003 | 10.69 | 10.83 | 10.56 | 10.75 | 521,046 | +0.13(+1.19%) |
May 22, 2003 | 10.68 | 10.70 | 10.56 | 10.63 | 432,458 | +0.04(+0.42%) |
May 21, 2003 | 10.53 | 10.65 | 10.41 | 10.58 | 601,536 | +0.04(+0.42%) |
May 20, 2003 | 10.58 | 10.64 | 10.46 | 10.54 | 608,680 | +0.02(+0.18%) |
May 19, 2003 | 10.55 | 10.65 | 10.45 | 10.52 | 648,052 | -0.16(-1.48%) |
May 16, 2003 | 10.74 | 10.84 | 10.65 | 10.68 | 774,107 | -0.19(-1.74%) |
May 15, 2003 | 10.88 | 10.93 | 10.72 | 10.87 | 780,457 | -0.01(-0.12%) |
May 14, 2003 | 11.01 | 11.04 | 10.82 | 10.88 | 841,579 | -0.17(-1.54%) |
May 13, 2003 | 11.09 | 11.10 | 10.92 | 11.05 | 918,419 | -0.09(-0.79%) |
May 12, 2003 | 11.17 | 11.23 | 11.04 | 11.14 | 633,605 | -0.03(-0.28%) |
May 09, 2003 | 11.10 | 11.18 | 10.85 | 11.17 | 970,968 | +0.14(+1.31%) |
May 08, 2003 | 11.05 | 11.17 | 10.95 | 11.02 | 508,345 | -0.13(-1.19%) |
May 07, 2003 | 11.48 | 11.48 | 11.05 | 11.16 | 1,115,914 | -0.39(-3.38%) |
May 06, 2003 | 11.41 | 11.58 | 11.36 | 11.55 | 512,949 | +0.14(+1.27%) |
May 05, 2003 | 11.44 | 11.51 | 11.31 | 11.40 | 801,731 | +0.03(+0.22%) |
May 02, 2003 | 11.28 | 11.56 | 11.24 | 11.38 | 456,113 | +0.00(+0.00%) |
May 01, 2003 | 11.41 | 11.41 | 11.12 | 11.38 | 933,659 | -0.04(-0.33%) |
Apr 30, 2003 | 11.17 | 11.60 | 11.13 | 11.41 | 632,653 | +0.18(+1.63%) |
Apr 29, 2003 | 11.32 | 11.37 | 11.03 | 11.23 | 743,308 | -0.15(-1.33%) |
Apr 28, 2003 | 10.96 | 11.40 | 10.84 | 11.38 | 1,438,671 | +0.42(+3.85%) |
Apr 25, 2003 | 10.77 | 10.96 | 10.33 | 10.96 | 3,449,667 | -1.08(-8.95%) |
Apr 24, 2003 | 12.21 | 12.35 | 11.97 | 12.04 | 421,504 | -0.33(-2.65%) |
Apr 23, 2003 | 12.33 | 12.41 | 11.97 | 12.36 | 562,005 | +0.13(+1.03%) |
Apr 22, 2003 | 11.84 | 12.28 | 11.84 | 12.24 | 907,464 | +0.30(+2.53%) |
Apr 21, 2003 | 11.65 | 12.11 | 11.64 | 11.94 | 629,954 | +0.21(+1.77%) |
Apr 17, 2003 | 11.72 | 11.80 | 11.65 | 11.73 | 582,644 | -0.05(-0.43%) |
Apr 16, 2003 | 11.72 | 11.95 | 11.69 | 11.78 | 269,889 | -0.03(-0.27%) |
Apr 15, 2003 | 11.97 | 11.97 | 11.68 | 11.81 | 459,923 | -0.16(-1.32%) |
Apr 14, 2003 | 11.58 | 12.02 | 11.58 | 11.97 | 325,614 | +0.40(+3.43%) |
Apr 11, 2003 | 11.85 | 11.94 | 11.39 | 11.57 | 427,537 | -0.16(-1.34%) |
Apr 10, 2003 | 11.58 | 11.81 | 11.58 | 11.73 | 538,509 | +0.09(+0.76%) |
Apr 09, 2003 | 11.81 | 11.91 | 11.52 | 11.64 | 331,488 | -0.23(-1.96%) |
Apr 08, 2003 | 11.73 | 11.98 | 11.72 | 11.87 | 343,236 | +0.01(+0.11%) |
Apr 07, 2003 | 11.84 | 12.15 | 11.84 | 11.86 | 424,361 | +0.15(+1.29%) |
Apr 04, 2003 | 11.70 | 11.89 | 11.56 | 11.71 | 234,486 | +0.01(+0.11%) |
Apr 03, 2003 | 11.68 | 11.84 | 11.60 | 11.70 | 455,002 | -0.05(-0.43%) |
Apr 02, 2003 | 11.78 | 11.97 | 11.67 | 11.75 | 510,885 | +0.12(+1.03%) |
Apr 01, 2003 | 11.45 | 11.63 | 11.31 | 11.63 | 324,185 | +0.18(+1.60%) |
Mar 31, 2003 | 11.59 | 11.62 | 11.21 | 11.45 | 517,235 | -0.27(-2.31%) |
Mar 28, 2003 | 11.34 | 11.72 | 11.34 | 11.72 | 330,853 | +0.25(+2.20%) |
Mar 27, 2003 | 11.43 | 11.48 | 11.18 | 11.46 | 379,909 | -0.17(-1.46%) |
Mar 26, 2003 | 11.84 | 11.84 | 11.41 | 11.63 | 440,237 | -0.23(-1.96%) |
Mar 25, 2003 | 11.77 | 11.87 | 11.56 | 11.87 | 478,974 | +0.10(+0.86%) |
Mar 24, 2003 | 11.81 | 11.99 | 11.67 | 11.77 | 636,463 | -0.52(-4.25%) |
Mar 21, 2003 | 11.81 | 12.60 | 11.59 | 12.29 | 1,552,342 | +0.69(+5.92%) |
Mar 20, 2003 | 11.28 | 11.64 | 11.17 | 11.60 | 884,920 | +0.32(+2.85%) |
Mar 19, 2003 | 11.02 | 11.32 | 11.02 | 11.28 | 713,620 | +0.23(+2.05%) |
Mar 18, 2003 | 10.77 | 11.05 | 10.77 | 11.05 | 845,072 | +0.31(+2.87%) |
Mar 17, 2003 | 10.39 | 10.79 | 10.39 | 10.75 | 512,790 | +0.23(+2.16%) |
Mar 14, 2003 | 10.63 | 10.63 | 10.42 | 10.52 | 355,301 | -0.11(-1.07%) |
Mar 13, 2003 | 10.16 | 10.69 | 10.16 | 10.63 | 482,626 | +0.54(+5.30%) |
Mar 12, 2003 | 10.14 | 10.20 | 10.05 | 10.10 | 1,168,622 | -0.11(-1.05%) |
Mar 11, 2003 | 10.38 | 10.44 | 10.17 | 10.20 | 643,448 | -0.18(-1.70%) |
Mar 10, 2003 | 10.27 | 10.41 | 10.19 | 10.38 | 540,414 | +0.04(+0.43%) |
Mar 07, 2003 | 10.32 | 10.49 | 10.24 | 10.34 | 575,976 | +0.02(+0.18%) |
Mar 06, 2003 | 10.45 | 10.45 | 10.20 | 10.32 | 850,311 | -0.13(-1.27%) |
Mar 05, 2003 | 10.46 | 10.46 | 10.29 | 10.45 | 825,862 | -0.08(-0.78%) |
Mar 04, 2003 | 10.22 | 10.61 | 10.20 | 10.53 | 1,284,040 | +0.20(+1.95%) |