Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.97 | 12.09 | 11.96 | 12.07 | 107,816 | +0.08(+0.69%) |
May 29, 2003 | 12.16 | 12.16 | 11.95 | 11.99 | 206,248 | -0.24(-1.95%) |
May 28, 2003 | 12.21 | 12.35 | 12.17 | 12.22 | 175,911 | +0.08(+0.68%) |
May 27, 2003 | 12.10 | 12.37 | 12.10 | 12.14 | 234,840 | +0.13(+1.11%) |
May 23, 2003 | 11.91 | 12.08 | 11.91 | 12.01 | 79,662 | +0.09(+0.73%) |
May 22, 2003 | 11.94 | 11.98 | 11.84 | 11.92 | 105,197 | -0.06(-0.50%) |
May 21, 2003 | 11.96 | 12.00 | 11.87 | 11.98 | 76,824 | -0.00(-0.04%) |
May 20, 2003 | 11.91 | 12.05 | 11.87 | 11.99 | 142,737 | +0.09(+0.73%) |
May 19, 2003 | 11.87 | 11.91 | 11.82 | 11.90 | 83,809 | +0.08(+0.66%) |
May 16, 2003 | 11.91 | 11.91 | 11.62 | 11.82 | 121,348 | -0.04(-0.31%) |
May 15, 2003 | 11.60 | 11.90 | 11.60 | 11.86 | 127,241 | +0.21(+1.77%) |
May 14, 2003 | 11.84 | 11.88 | 11.61 | 11.65 | 85,991 | -0.09(-0.78%) |
May 13, 2003 | 11.80 | 11.84 | 11.63 | 11.74 | 119,166 | -0.02(-0.19%) |
May 12, 2003 | 11.68 | 11.84 | 11.57 | 11.77 | 167,399 | +0.09(+0.75%) |
May 09, 2003 | 11.80 | 11.80 | 11.40 | 11.68 | 190,534 | -0.10(-0.82%) |
May 08, 2003 | 11.59 | 11.78 | 11.56 | 11.78 | 202,756 | +0.19(+1.62%) |
May 07, 2003 | 11.50 | 11.62 | 11.41 | 11.59 | 167,618 | -0.35(-2.92%) |
May 06, 2003 | 12.05 | 12.05 | 11.86 | 11.94 | 155,396 | -0.11(-0.95%) |
May 05, 2003 | 12.01 | 12.11 | 11.93 | 12.05 | 158,233 | +0.15(+1.23%) |
May 02, 2003 | 11.86 | 12.10 | 11.84 | 11.90 | 125,277 | -0.06(-0.54%) |
Apr 30, 2003 | 11.62 | 11.97 | 11.62 | 11.97 | 229,383 | +0.40(+3.45%) |
Apr 29, 2003 | 11.75 | 11.79 | 11.52 | 11.57 | 136,189 | -0.14(-1.17%) |
Apr 28, 2003 | 11.50 | 11.71 | 11.50 | 11.71 | 146,447 | +0.27(+2.36%) |
Apr 25, 2003 | 11.50 | 11.59 | 11.44 | 11.44 | 97,122 | -0.01(-0.12%) |
Apr 24, 2003 | 11.50 | 11.54 | 11.39 | 11.45 | 80,535 | -0.00(-0.04%) |
Apr 23, 2003 | 11.36 | 11.50 | 11.36 | 11.45 | 135,098 | +0.07(+0.60%) |
Apr 22, 2003 | 11.39 | 11.45 | 11.34 | 11.39 | 101,705 | -0.06(-0.52%) |
Apr 21, 2003 | 11.37 | 11.45 | 11.33 | 11.45 | 91,666 | +0.03(+0.28%) |
Apr 17, 2003 | 11.45 | 11.45 | 11.39 | 11.41 | 86,646 | -0.03(-0.28%) |
Apr 16, 2003 | 11.25 | 11.45 | 11.25 | 11.45 | 69,622 | +0.21(+1.83%) |
Apr 15, 2003 | 11.45 | 11.45 | 11.23 | 11.24 | 71,150 | -0.15(-1.29%) |
Apr 14, 2003 | 11.45 | 11.45 | 11.32 | 11.39 | 109,126 | +0.07(+0.61%) |
Apr 11, 2003 | 11.26 | 11.34 | 11.26 | 11.32 | 84,900 | +0.10(+0.90%) |
Apr 10, 2003 | 11.20 | 11.33 | 11.16 | 11.22 | 75,951 | -0.04(-0.37%) |
Apr 09, 2003 | 11.22 | 11.27 | 11.12 | 11.26 | 84,900 | +0.04(+0.33%) |
Apr 08, 2003 | 11.25 | 11.25 | 11.12 | 11.22 | 101,269 | -0.02(-0.20%) |
Apr 07, 2003 | 11.13 | 11.25 | 11.13 | 11.24 | 144,265 | +0.11(+0.99%) |
Apr 04, 2003 | 11.09 | 11.13 | 11.00 | 11.13 | 64,384 | +0.07(+0.62%) |
Apr 03, 2003 | 11.09 | 11.11 | 11.00 | 11.07 | 102,360 | -0.09(-0.82%) |
Apr 02, 2003 | 11.22 | 11.22 | 11.01 | 11.16 | 102,797 | -0.02(-0.16%) |
Apr 01, 2003 | 11.00 | 11.20 | 11.00 | 11.18 | 94,939 | +0.17(+1.58%) |
Mar 31, 2003 | 11.09 | 11.12 | 11.00 | 11.00 | 76,606 | -0.04(-0.37%) |
Mar 28, 2003 | 11.04 | 11.12 | 10.96 | 11.04 | 45,178 | +0.02(+0.21%) |
Mar 27, 2003 | 10.96 | 11.03 | 10.93 | 11.02 | 50,634 | +0.02(+0.21%) |
Mar 26, 2003 | 10.97 | 11.04 | 10.92 | 11.00 | 82,063 | -0.05(-0.41%) |
Mar 25, 2003 | 11.04 | 11.06 | 10.92 | 11.04 | 87,082 | +0.03(+0.25%) |
Mar 24, 2003 | 10.96 | 11.01 | 10.78 | 11.01 | 63,075 | +0.02(+0.17%) |
Mar 21, 2003 | 10.72 | 11.00 | 10.68 | 11.00 | 85,118 | +0.22(+2.04%) |
Mar 20, 2003 | 10.90 | 10.90 | 10.69 | 10.78 | 99,305 | -0.13(-1.18%) |
Mar 19, 2003 | 10.86 | 10.90 | 10.77 | 10.90 | 101,051 | +0.07(+0.68%) |
Mar 18, 2003 | 10.90 | 10.91 | 10.77 | 10.83 | 117,201 | -0.09(-0.84%) |
Mar 17, 2003 | 10.96 | 11.02 | 10.92 | 10.92 | 91,884 | -0.06(-0.58%) |
Mar 14, 2003 | 10.93 | 11.00 | 10.93 | 10.99 | 39,940 | -0.01(-0.08%) |
Mar 13, 2003 | 10.95 | 11.07 | 10.90 | 11.00 | 77,261 | +0.00(+0.00%) |
Mar 12, 2003 | 11.13 | 11.20 | 11.00 | 11.00 | 89,047 | -0.09(-0.83%) |
Mar 11, 2003 | 11.16 | 11.24 | 11.03 | 11.09 | 71,805 | -0.05(-0.45%) |
Mar 10, 2003 | 11.24 | 11.25 | 11.14 | 11.14 | 74,860 | -0.09(-0.82%) |
Mar 07, 2003 | 11.20 | 11.24 | 11.12 | 11.23 | 79,662 | +0.04(+0.37%) |
Mar 06, 2003 | 11.22 | 11.23 | 11.11 | 11.19 | 75,297 | +0.10(+0.87%) |
Mar 05, 2003 | 11.12 | 11.22 | 11.05 | 11.09 | 71,586 | -0.04(-0.37%) |
Mar 04, 2003 | 11.13 | 11.23 | 11.05 | 11.13 | 76,170 | -0.01(-0.12%) |