Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.36 | 12.69 | 12.20 | 12.58 | 497,337 | +0.35(+2.86%) |
May 29, 2003 | 12.01 | 12.41 | 11.96 | 12.23 | 556,426 | +0.33(+2.80%) |
May 28, 2003 | 11.85 | 12.02 | 11.60 | 11.90 | 631,849 | +0.25(+2.14%) |
May 27, 2003 | 11.44 | 11.92 | 11.43 | 11.65 | 1,582,807 | +0.43(+3.86%) |
May 23, 2003 | 11.08 | 11.27 | 11.02 | 11.22 | 251,250 | +0.08(+0.75%) |
May 22, 2003 | 10.94 | 11.20 | 10.94 | 11.13 | 553,784 | +0.12(+1.13%) |
May 21, 2003 | 11.12 | 11.13 | 10.92 | 11.01 | 439,088 | -0.12(-1.12%) |
May 20, 2003 | 11.17 | 11.40 | 10.86 | 11.13 | 382,640 | +0.17(+1.52%) |
May 19, 2003 | 11.26 | 11.37 | 10.95 | 10.97 | 245,846 | -0.46(-4.01%) |
May 16, 2003 | 11.45 | 11.57 | 11.22 | 11.42 | 283,918 | -0.03(-0.29%) |
May 15, 2003 | 11.58 | 11.66 | 11.35 | 11.46 | 376,635 | -0.06(-0.51%) |
May 14, 2003 | 11.57 | 11.62 | 11.44 | 11.52 | 381,920 | -0.01(-0.07%) |
May 13, 2003 | 11.58 | 11.62 | 11.47 | 11.52 | 273,829 | -0.13(-1.14%) |
May 12, 2003 | 11.66 | 11.69 | 11.54 | 11.66 | 391,167 | +0.08(+0.72%) |
May 09, 2003 | 11.70 | 11.72 | 11.32 | 11.57 | 323,671 | +0.05(+0.43%) |
May 08, 2003 | 11.62 | 11.62 | 11.43 | 11.52 | 435,004 | -0.16(-1.35%) |
May 07, 2003 | 11.49 | 11.84 | 11.41 | 11.68 | 528,923 | -0.05(-0.43%) |
May 06, 2003 | 11.37 | 11.74 | 11.37 | 11.73 | 536,850 | +0.37(+3.30%) |
May 05, 2003 | 11.47 | 11.66 | 11.21 | 11.36 | 535,168 | +0.15(+1.34%) |
May 02, 2003 | 10.95 | 11.22 | 10.83 | 11.21 | 278,993 | +0.24(+2.21%) |
May 01, 2003 | 10.91 | 10.99 | 10.61 | 10.96 | 625,964 | +0.14(+1.30%) |
Apr 30, 2003 | 10.75 | 10.98 | 10.63 | 10.82 | 576,123 | +0.02(+0.23%) |
Apr 29, 2003 | 11.03 | 11.03 | 10.75 | 10.80 | 257,495 | -0.07(-0.69%) |
Apr 28, 2003 | 10.89 | 10.98 | 10.72 | 10.87 | 517,994 | +0.08(+0.77%) |
Apr 25, 2003 | 10.57 | 10.82 | 10.49 | 10.79 | 512,709 | +0.24(+2.29%) |
Apr 24, 2003 | 11.06 | 11.07 | 10.43 | 10.55 | 497,096 | -0.47(-4.30%) |
Apr 23, 2003 | 10.53 | 11.03 | 10.47 | 11.02 | 888,144 | +0.45(+4.25%) |
Apr 22, 2003 | 10.42 | 10.59 | 10.21 | 10.57 | 739,219 | +0.21(+2.00%) |
Apr 21, 2003 | 10.34 | 10.41 | 10.22 | 10.37 | 425,516 | +0.03(+0.24%) |
Apr 17, 2003 | 10.01 | 10.49 | 9.967 | 10.34 | 759,396 | +0.39(+3.93%) |
Apr 16, 2003 | 9.259 | 10.32 | 9.259 | 9.950 | 1,409,261 | +0.65(+6.98%) |
Apr 15, 2003 | 9.042 | 9.309 | 9.042 | 9.301 | 285,359 | +0.07(+0.81%) |
Apr 14, 2003 | 9.059 | 9.309 | 8.834 | 9.226 | 373,993 | +0.20(+2.21%) |
Apr 11, 2003 | 9.126 | 9.176 | 8.951 | 9.026 | 156,851 | -0.04(-0.46%) |
Apr 10, 2003 | 9.126 | 9.134 | 8.884 | 9.067 | 207,173 | -0.02(-0.27%) |
Apr 09, 2003 | 9.184 | 9.367 | 8.976 | 9.092 | 445,093 | -0.13(-1.44%) |
Apr 08, 2003 | 9.142 | 9.367 | 9.067 | 9.226 | 270,466 | +0.10(+1.09%) |
Apr 07, 2003 | 9.276 | 9.450 | 9.067 | 9.127 | 606,028 | +0.02(+0.19%) |
Apr 04, 2003 | 9.301 | 9.384 | 9.067 | 9.109 | 347,571 | -0.17(-1.80%) |
Apr 03, 2003 | 9.251 | 9.334 | 9.159 | 9.276 | 292,325 | -0.03(-0.36%) |
Apr 02, 2003 | 9.109 | 9.384 | 9.084 | 9.309 | 331,357 | +0.36(+4.00%) |
Apr 01, 2003 | 8.776 | 9.117 | 8.634 | 8.951 | 437,767 | +0.13(+1.51%) |
Mar 31, 2003 | 8.801 | 8.951 | 8.634 | 8.818 | 277,898 | -0.07(-0.75%) |
Mar 28, 2003 | 9.159 | 9.167 | 8.826 | 8.884 | 402,395 | -0.22(-2.47%) |
Mar 27, 2003 | 9.159 | 9.359 | 9.009 | 9.109 | 693,852 | -0.22(-2.40%) |
Mar 26, 2003 | 9.450 | 9.450 | 9.262 | 9.333 | 545,975 | +0.01(+0.08%) |
Mar 25, 2003 | 8.909 | 9.400 | 8.818 | 9.326 | 458,711 | +0.43(+4.87%) |
Mar 24, 2003 | 9.392 | 9.409 | 8.801 | 8.893 | 414,258 | -0.55(-5.81%) |
Mar 21, 2003 | 9.350 | 9.584 | 8.826 | 9.441 | 390,903 | +0.26(+2.80%) |
Mar 20, 2003 | 9.117 | 9.342 | 8.826 | 9.184 | 256,239 | +0.12(+1.29%) |
Mar 19, 2003 | 8.951 | 9.184 | 8.909 | 9.067 | 306,051 | +0.12(+1.30%) |
Mar 18, 2003 | 8.601 | 8.951 | 8.601 | 8.951 | 609,655 | +0.26(+2.97%) |
Mar 17, 2003 | 8.676 | 8.734 | 8.451 | 8.693 | 866,704 | -0.11(-1.22%) |
Mar 14, 2003 | 8.526 | 8.868 | 8.451 | 8.800 | 986,807 | +0.43(+5.16%) |
Mar 13, 2003 | 8.634 | 8.643 | 8.243 | 8.368 | 980,742 | -0.12(-1.47%) |
Mar 12, 2003 | 8.618 | 8.684 | 8.343 | 8.493 | 1,015,672 | -0.18(-2.11%) |
Mar 11, 2003 | 8.992 | 9.126 | 8.601 | 8.676 | 752,911 | -0.28(-3.16%) |
Mar 10, 2003 | 9.301 | 9.367 | 8.951 | 8.959 | 339,644 | -0.38(-4.10%) |
Mar 07, 2003 | 9.267 | 9.367 | 9.126 | 9.342 | 480,522 | +0.06(+0.63%) |
Mar 06, 2003 | 9.367 | 9.434 | 9.209 | 9.284 | 198,406 | -0.04(-0.45%) |
Mar 05, 2003 | 9.342 | 9.459 | 9.209 | 9.326 | 355,257 | +0.04(+0.45%) |
Mar 04, 2003 | 9.475 | 9.600 | 9.259 | 9.284 | 306,136 | -0.21(-2.19%) |