Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.61 | 12.17 | 11.61 | 12.14 | 883,933 | +0.45(+3.87%) |
May 29, 2003 | 11.73 | 11.85 | 11.41 | 11.69 | 525,995 | -0.11(-0.91%) |
May 28, 2003 | 11.73 | 11.88 | 11.69 | 11.80 | 484,190 | +0.09(+0.76%) |
May 27, 2003 | 11.48 | 11.91 | 11.38 | 11.71 | 680,284 | +0.23(+1.97%) |
May 23, 2003 | 11.35 | 11.52 | 11.21 | 11.48 | 131,456 | +0.13(+1.11%) |
May 22, 2003 | 11.23 | 11.41 | 11.17 | 11.36 | 460,350 | +0.16(+1.43%) |
May 21, 2003 | 11.44 | 11.51 | 11.18 | 11.20 | 554,872 | -0.30(-2.59%) |
May 20, 2003 | 11.32 | 11.61 | 11.26 | 11.50 | 613,633 | +0.20(+1.79%) |
May 19, 2003 | 11.25 | 11.55 | 11.25 | 11.29 | 504,001 | -0.36(-3.12%) |
May 16, 2003 | 11.88 | 11.88 | 11.63 | 11.66 | 378,421 | -0.23(-1.91%) |
May 15, 2003 | 11.28 | 11.90 | 11.28 | 11.88 | 637,809 | +0.33(+2.89%) |
May 14, 2003 | 11.35 | 11.59 | 11.35 | 11.55 | 662,320 | +0.18(+1.62%) |
May 13, 2003 | 11.19 | 11.38 | 11.19 | 11.36 | 662,824 | +0.05(+0.42%) |
May 12, 2003 | 11.42 | 11.49 | 11.28 | 11.32 | 271,140 | -0.13(-1.09%) |
May 09, 2003 | 11.32 | 11.57 | 11.32 | 11.44 | 323,521 | -0.08(-0.67%) |
May 08, 2003 | 11.47 | 11.57 | 11.38 | 11.52 | 425,261 | -0.17(-1.48%) |
May 07, 2003 | 11.36 | 11.75 | 11.26 | 11.69 | 880,743 | +0.24(+2.13%) |
May 06, 2003 | 11.31 | 11.49 | 11.29 | 11.45 | 267,950 | +0.04(+0.31%) |
May 05, 2003 | 11.32 | 11.47 | 11.20 | 11.41 | 531,703 | +0.14(+1.27%) |
May 02, 2003 | 11.35 | 11.47 | 11.25 | 11.27 | 392,187 | -0.17(-1.51%) |
May 01, 2003 | 11.53 | 11.59 | 11.38 | 11.44 | 561,923 | -0.16(-1.39%) |
Apr 30, 2003 | 11.39 | 11.61 | 11.21 | 11.60 | 743,914 | +0.26(+2.26%) |
Apr 29, 2003 | 11.40 | 11.46 | 11.25 | 11.35 | 565,113 | +0.00(+0.00%) |
Apr 28, 2003 | 10.95 | 11.37 | 10.95 | 11.35 | 592,646 | +0.23(+2.09%) |
Apr 25, 2003 | 11.12 | 11.15 | 10.79 | 11.11 | 241,256 | -0.02(-0.16%) |
Apr 24, 2003 | 11.22 | 11.26 | 10.98 | 11.13 | 407,801 | -0.14(-1.27%) |
Apr 23, 2003 | 11.00 | 11.29 | 10.84 | 11.28 | 377,917 | +0.29(+2.60%) |
Apr 22, 2003 | 11.08 | 11.17 | 10.98 | 10.99 | 469,920 | -0.17(-1.55%) |
Apr 21, 2003 | 11.17 | 11.29 | 10.91 | 11.16 | 225,138 | -0.12(-1.11%) |
Apr 17, 2003 | 10.83 | 11.31 | 10.74 | 11.29 | 544,798 | +0.55(+5.16%) |
Apr 16, 2003 | 10.72 | 11.01 | 10.63 | 10.73 | 464,380 | +0.01(+0.11%) |
Apr 15, 2003 | 10.52 | 10.72 | 10.52 | 10.72 | 283,899 | +0.10(+0.90%) |
Apr 14, 2003 | 10.22 | 10.71 | 10.22 | 10.63 | 398,903 | +0.35(+3.42%) |
Apr 11, 2003 | 10.11 | 10.27 | 10.09 | 10.27 | 328,390 | +0.20(+1.95%) |
Apr 10, 2003 | 10.10 | 10.27 | 9.947 | 10.08 | 365,829 | +0.03(+0.30%) |
Apr 09, 2003 | 10.72 | 10.72 | 10.02 | 10.05 | 761,542 | -0.21(-2.03%) |
Apr 08, 2003 | 10.45 | 10.48 | 10.22 | 10.26 | 376,574 | -0.25(-2.38%) |
Apr 07, 2003 | 10.51 | 10.68 | 10.36 | 10.51 | 412,838 | +0.02(+0.17%) |
Apr 04, 2003 | 10.48 | 10.60 | 10.38 | 10.49 | 284,907 | +0.01(+0.11%) |
Apr 03, 2003 | 10.42 | 10.64 | 10.39 | 10.48 | 343,668 | +0.04(+0.34%) |
Apr 02, 2003 | 10.50 | 10.57 | 10.30 | 10.44 | 607,924 | -0.07(-0.63%) |
Apr 01, 2003 | 10.61 | 10.68 | 10.45 | 10.51 | 790,923 | -0.18(-1.72%) |
Mar 31, 2003 | 10.45 | 10.72 | 9.965 | 10.69 | 740,803 | +0.25(+2.40%) |
Mar 28, 2003 | 10.15 | 10.59 | 10.10 | 10.44 | 484,464 | +0.21(+2.10%) |
Mar 27, 2003 | 10.03 | 10.30 | 9.858 | 10.23 | 219,388 | +0.19(+1.90%) |
Mar 26, 2003 | 10.08 | 10.30 | 9.995 | 10.04 | 186,902 | -0.10(-1.00%) |
Mar 25, 2003 | 10.12 | 10.27 | 9.959 | 10.14 | 319,965 | -0.04(-0.35%) |
Mar 24, 2003 | 10.07 | 10.19 | 9.995 | 10.17 | 221,540 | +0.05(+0.53%) |
Mar 21, 2003 | 10.07 | 10.43 | 9.888 | 10.12 | 387,552 | +0.00(+0.00%) |
Mar 20, 2003 | 9.709 | 10.15 | 9.709 | 10.12 | 267,223 | +0.27(+2.78%) |
Mar 19, 2003 | 9.709 | 9.947 | 9.530 | 9.846 | 523,609 | -0.07(-0.66%) |
Mar 18, 2003 | 10.39 | 10.58 | 9.530 | 9.911 | 710,064 | +0.41(+4.33%) |
Mar 17, 2003 | 9.006 | 9.530 | 8.964 | 9.500 | 438,159 | +0.48(+5.35%) |
Mar 14, 2003 | 9.369 | 9.375 | 9.000 | 9.018 | 206,815 | -0.36(-3.87%) |
Mar 13, 2003 | 8.905 | 9.381 | 8.821 | 9.381 | 153,953 | +0.48(+5.42%) |
Mar 12, 2003 | 8.488 | 8.922 | 8.196 | 8.899 | 191,213 | +0.41(+4.84%) |
Mar 11, 2003 | 8.994 | 9.214 | 8.351 | 8.488 | 388,158 | -0.58(-6.43%) |
Mar 10, 2003 | 9.119 | 9.435 | 9.048 | 9.071 | 149,253 | -0.33(-3.55%) |
Mar 07, 2003 | 9.381 | 9.500 | 9.203 | 9.405 | 81,259 | -0.03(-0.32%) |
Mar 06, 2003 | 9.095 | 9.500 | 9.095 | 9.435 | 163,355 | +0.13(+1.41%) |
Mar 05, 2003 | 9.298 | 9.405 | 9.101 | 9.304 | 109,967 | -0.05(-0.51%) |
Mar 04, 2003 | 9.071 | 9.357 | 9.071 | 9.351 | 168,392 | +0.27(+3.02%) |