Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.22 | 12.41 | 12.07 | 12.10 | 33,890 | -0.08(-0.65%) |
May 29, 2003 | 12.22 | 12.36 | 12.11 | 12.18 | 14,801 | +0.00(+0.00%) |
May 28, 2003 | 12.04 | 12.25 | 12.04 | 12.18 | 35,412 | +0.12(+1.02%) |
May 27, 2003 | 11.71 | 12.06 | 11.70 | 12.06 | 18,121 | +0.41(+3.54%) |
May 23, 2003 | 11.65 | 11.66 | 11.64 | 11.65 | 2,351 | -0.01(-0.12%) |
May 22, 2003 | 11.64 | 11.66 | 11.62 | 11.66 | 8,991 | +0.00(+0.00%) |
May 21, 2003 | 11.78 | 11.78 | 11.60 | 11.66 | 32,369 | -0.04(-0.31%) |
May 20, 2003 | 11.68 | 11.70 | 11.57 | 11.70 | 89,499 | +0.02(+0.19%) |
May 19, 2003 | 11.71 | 11.86 | 11.60 | 11.68 | 7,331 | -0.14(-1.22%) |
May 16, 2003 | 12.00 | 12.12 | 11.82 | 11.82 | 13,002 | -0.29(-2.39%) |
May 15, 2003 | 11.99 | 12.22 | 11.99 | 12.11 | 8,991 | +0.13(+1.09%) |
May 14, 2003 | 12.17 | 12.25 | 11.98 | 11.98 | 9,406 | -0.25(-2.07%) |
May 13, 2003 | 12.08 | 12.25 | 12.08 | 12.23 | 7,054 | +0.15(+1.26%) |
May 12, 2003 | 12.07 | 12.15 | 12.04 | 12.08 | 25,314 | +0.02(+0.18%) |
May 09, 2003 | 12.22 | 12.29 | 12.05 | 12.06 | 7,608 | -0.16(-1.30%) |
May 08, 2003 | 12.38 | 12.38 | 12.22 | 12.22 | 3,319 | -0.14(-1.17%) |
May 07, 2003 | 12.43 | 12.43 | 12.30 | 12.36 | 8,576 | -0.04(-0.29%) |
May 06, 2003 | 12.43 | 12.43 | 12.38 | 12.40 | 4,979 | +0.11(+0.88%) |
May 05, 2003 | 12.51 | 12.51 | 12.29 | 12.29 | 12,034 | -0.22(-1.73%) |
May 02, 2003 | 12.32 | 12.62 | 12.32 | 12.51 | 23,101 | +0.18(+1.47%) |
May 01, 2003 | 12.25 | 12.33 | 12.18 | 12.33 | 4,703 | +0.07(+0.59%) |
Apr 30, 2003 | 12.11 | 12.25 | 12.11 | 12.25 | 29,325 | +0.21(+1.74%) |
Apr 29, 2003 | 12.36 | 12.36 | 12.03 | 12.04 | 13,417 | -0.25(-2.00%) |
Apr 28, 2003 | 12.18 | 12.33 | 12.14 | 12.29 | 5,256 | +0.14(+1.19%) |
Apr 25, 2003 | 12.14 | 12.25 | 12.14 | 12.14 | 6,916 | +0.07(+0.60%) |
Apr 24, 2003 | 12.14 | 12.20 | 12.07 | 12.07 | 7,193 | +0.12(+0.97%) |
Apr 23, 2003 | 11.78 | 11.96 | 11.78 | 11.96 | 4,149 | +0.10(+0.85%) |
Apr 22, 2003 | 11.57 | 11.86 | 11.57 | 11.86 | 34,167 | +0.21(+1.80%) |
Apr 21, 2003 | 11.53 | 11.65 | 11.44 | 11.65 | 20,196 | +0.08(+0.69%) |
Apr 17, 2003 | 11.39 | 11.57 | 11.35 | 11.57 | 9,406 | +0.25(+2.24%) |
Apr 16, 2003 | 11.35 | 11.35 | 11.10 | 11.31 | 11,481 | -0.11(-0.95%) |
Apr 15, 2003 | 11.53 | 11.53 | 11.28 | 11.42 | 10,098 | -0.19(-1.62%) |
Apr 14, 2003 | 11.71 | 11.71 | 11.60 | 11.61 | 7,331 | -0.05(-0.43%) |
Apr 11, 2003 | 11.64 | 11.73 | 11.34 | 11.66 | 46,202 | -0.01(-0.06%) |
Apr 10, 2003 | 11.71 | 11.71 | 11.64 | 11.67 | 15,907 | -0.01(-0.06%) |
Apr 09, 2003 | 11.72 | 11.78 | 11.67 | 11.68 | 4,564 | -0.04(-0.37%) |
Apr 08, 2003 | 12.00 | 12.00 | 11.72 | 11.72 | 14,662 | -0.32(-2.64%) |
Apr 07, 2003 | 12.06 | 12.11 | 11.86 | 12.04 | 17,567 | +0.07(+0.60%) |
Apr 04, 2003 | 11.93 | 12.03 | 11.93 | 11.96 | 8,576 | -0.04(-0.30%) |
Apr 03, 2003 | 12.07 | 12.11 | 12.00 | 12.00 | 9,129 | +0.00(+0.00%) |
Apr 02, 2003 | 11.91 | 12.10 | 11.86 | 12.00 | 33,337 | +0.11(+0.91%) |
Apr 01, 2003 | 11.71 | 11.96 | 11.71 | 11.89 | 25,314 | +0.14(+1.23%) |
Mar 31, 2003 | 11.93 | 11.94 | 11.75 | 11.75 | 35,550 | -0.23(-1.93%) |
Mar 28, 2003 | 12.09 | 12.09 | 11.75 | 11.98 | 26,559 | -0.17(-1.37%) |
Mar 27, 2003 | 12.00 | 12.22 | 11.93 | 12.14 | 38,455 | +0.09(+0.72%) |
Mar 26, 2003 | 12.19 | 12.19 | 11.96 | 12.06 | 26,420 | -0.16(-1.30%) |
Mar 25, 2003 | 12.41 | 12.43 | 12.14 | 12.22 | 5,533 | -0.22(-1.80%) |
Mar 24, 2003 | 12.54 | 12.54 | 12.43 | 12.44 | 4,011 | -0.17(-1.38%) |
Mar 21, 2003 | 12.32 | 12.82 | 12.29 | 12.61 | 39,147 | +0.30(+2.41%) |
Mar 20, 2003 | 12.04 | 12.32 | 11.94 | 12.32 | 23,931 | +0.24(+1.97%) |
Mar 19, 2003 | 12.04 | 12.11 | 11.94 | 12.08 | 10,928 | -0.01(-0.12%) |
Mar 18, 2003 | 12.04 | 12.11 | 11.89 | 12.09 | 1,673,786 | -0.01(-0.12%) |
Mar 17, 2003 | 12.11 | 12.40 | 12.07 | 12.11 | 62,386 | -0.08(-0.65%) |
Mar 14, 2003 | 12.11 | 12.22 | 12.11 | 12.19 | 7,331 | +0.15(+1.26%) |
Mar 13, 2003 | 11.75 | 12.04 | 11.75 | 12.04 | 25,175 | +0.30(+2.52%) |
Mar 12, 2003 | 11.75 | 11.77 | 11.71 | 11.74 | 4,841 | -0.08(-0.67%) |
Mar 11, 2003 | 11.94 | 11.96 | 11.82 | 11.82 | 18,397 | -0.11(-0.91%) |
Mar 10, 2003 | 11.94 | 11.94 | 11.93 | 11.93 | 2,351 | -0.04(-0.30%) |
Mar 07, 2003 | 12.07 | 12.17 | 11.96 | 11.96 | 4,841 | -0.11(-0.90%) |
Mar 06, 2003 | 12.07 | 12.18 | 12.03 | 12.07 | 3,043 | +0.00(+0.00%) |
Mar 05, 2003 | 12.03 | 12.09 | 11.95 | 12.07 | 7,054 | +0.04(+0.36%) |
Mar 04, 2003 | 12.07 | 12.07 | 11.94 | 12.03 | 5,809 | -0.07(-0.60%) |