Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 13.60 | 14.25 | 13.42 | 14.12 | 173,800 | +0.88(+6.65%) |
May 29, 2003 | 13.02 | 13.48 | 12.93 | 13.24 | 149,700 | +0.36(+2.80%) |
May 28, 2003 | 13.25 | 13.25 | 12.81 | 12.88 | 87,900 | -0.12(-0.92%) |
May 27, 2003 | 13.10 | 13.25 | 12.74 | 13.00 | 147,000 | -0.06(-0.46%) |
May 23, 2003 | 12.94 | 13.37 | 12.76 | 13.06 | 118,800 | +0.26(+2.03%) |
May 22, 2003 | 12.51 | 12.86 | 12.40 | 12.80 | 133,000 | +0.55(+4.49%) |
May 21, 2003 | 11.90 | 12.87 | 11.78 | 12.25 | 287,300 | +0.46(+3.90%) |
May 20, 2003 | 11.95 | 12.00 | 11.76 | 11.79 | 49,700 | -0.16(-1.34%) |
May 19, 2003 | 10.90 | 11.99 | 10.90 | 11.95 | 153,800 | +0.51(+4.46%) |
May 16, 2003 | 11.15 | 11.63 | 11.15 | 11.44 | 84,600 | -0.13(-1.12%) |
May 15, 2003 | 11.84 | 11.93 | 11.47 | 11.57 | 105,800 | -0.13(-1.12%) |
May 14, 2003 | 10.75 | 11.84 | 10.75 | 11.70 | 201,700 | +0.50(+4.46%) |
May 13, 2003 | 11.18 | 11.20 | 11.07 | 11.20 | 68,100 | +0.03(+0.27%) |
May 12, 2003 | 10.94 | 11.17 | 10.76 | 11.17 | 24,800 | +0.26(+2.38%) |
May 09, 2003 | 10.81 | 10.99 | 10.70 | 10.91 | 16,300 | +0.10(+0.92%) |
May 08, 2003 | 11.06 | 11.20 | 10.51 | 10.81 | 59,400 | -0.30(-2.69%) |
May 07, 2003 | 11.15 | 11.21 | 11.07 | 11.11 | 55,100 | -0.04(-0.36%) |
May 06, 2003 | 11.01 | 11.25 | 11.01 | 11.15 | 81,700 | +0.05(+0.45%) |
May 05, 2003 | 11.00 | 11.24 | 10.96 | 11.10 | 119,700 | +0.05(+0.45%) |
May 02, 2003 | 11.00 | 11.10 | 10.75 | 11.05 | 93,000 | +0.10(+0.91%) |
May 01, 2003 | 11.16 | 11.16 | 10.70 | 10.95 | 47,600 | +0.11(+1.01%) |
Apr 30, 2003 | 10.98 | 11.00 | 10.75 | 10.84 | 39,800 | +0.06(+0.56%) |
Apr 29, 2003 | 11.45 | 11.45 | 10.75 | 10.78 | 205,400 | -0.56(-4.94%) |
Apr 28, 2003 | 10.70 | 11.50 | 10.50 | 11.34 | 130,400 | +0.60(+5.59%) |
Apr 25, 2003 | 10.51 | 10.75 | 10.40 | 10.74 | 127,100 | +0.23(+2.19%) |
Apr 24, 2003 | 10.73 | 10.80 | 10.23 | 10.51 | 55,300 | -0.25(-2.32%) |
Apr 23, 2003 | 10.68 | 10.84 | 10.52 | 10.76 | 21,300 | +0.19(+1.80%) |
Apr 22, 2003 | 10.49 | 10.58 | 10.30 | 10.57 | 69,300 | +0.08(+0.76%) |
Apr 21, 2003 | 10.40 | 10.80 | 10.31 | 10.49 | 59,200 | +0.10(+0.96%) |
Apr 17, 2003 | 10.15 | 10.39 | 9.900 | 10.39 | 64,700 | +0.49(+4.95%) |
Apr 16, 2003 | 9.980 | 10.40 | 9.900 | 9.900 | 88,500 | +0.17(+1.75%) |
Apr 15, 2003 | 9.260 | 10.10 | 9.150 | 9.730 | 81,100 | +0.50(+5.42%) |
Apr 14, 2003 | 9.170 | 9.300 | 9.150 | 9.230 | 8,000 | +0.05(+0.54%) |
Apr 11, 2003 | 9.300 | 9.330 | 9.180 | 9.180 | 36,700 | -0.01(-0.11%) |
Apr 10, 2003 | 9.190 | 9.400 | 9.190 | 9.190 | 36,700 | +0.08(+0.88%) |
Apr 09, 2003 | 9.150 | 9.170 | 9.100 | 9.110 | 34,400 | -0.01(-0.11%) |
Apr 08, 2003 | 9.130 | 9.130 | 9.080 | 9.120 | 8,600 | -0.02(-0.22%) |
Apr 07, 2003 | 9.010 | 9.140 | 9.000 | 9.140 | 21,400 | +0.14(+1.56%) |
Apr 04, 2003 | 9.110 | 9.130 | 9.000 | 9.000 | 19,200 | +0.00(+0.00%) |
Apr 03, 2003 | 9.110 | 9.110 | 8.990 | 9.000 | 149,300 | -0.10(-1.10%) |
Apr 02, 2003 | 9.130 | 9.140 | 9.010 | 9.100 | 52,000 | +0.02(+0.22%) |
Apr 01, 2003 | 9.010 | 9.080 | 8.980 | 9.080 | 32,200 | +0.08(+0.89%) |
Mar 31, 2003 | 9.010 | 9.150 | 9.000 | 9.000 | 26,100 | -0.09(-0.99%) |
Mar 28, 2003 | 8.990 | 9.100 | 8.990 | 9.090 | 8,100 | +0.06(+0.66%) |
Mar 27, 2003 | 8.970 | 9.100 | 8.970 | 9.030 | 12,000 | +0.05(+0.56%) |
Mar 26, 2003 | 9.100 | 9.100 | 8.850 | 8.980 | 23,700 | -0.12(-1.32%) |
Mar 25, 2003 | 8.980 | 9.100 | 8.690 | 9.100 | 24,600 | +0.10(+1.11%) |
Mar 24, 2003 | 9.200 | 9.200 | 9.000 | 9.000 | 27,468 | -0.14(-1.53%) |
Mar 21, 2003 | 8.780 | 9.150 | 8.600 | 9.140 | 6,390,000 | +0.53(+6.16%) |
Mar 20, 2003 | 8.900 | 9.000 | 8.600 | 8.610 | 45,600 | -0.39(-4.33%) |
Mar 19, 2003 | 9.080 | 9.207 | 8.890 | 9.000 | 103,346 | -0.13(-1.42%) |
Mar 18, 2003 | 8.980 | 9.200 | 8.890 | 9.130 | 74,044 | +0.13(+1.44%) |
Mar 17, 2003 | 8.935 | 9.060 | 8.750 | 9.000 | 30,800 | +0.06(+0.67%) |
Mar 14, 2003 | 8.940 | 8.990 | 8.850 | 8.940 | 23,604 | +0.00(+0.00%) |
Mar 13, 2003 | 8.700 | 9.200 | 8.700 | 8.940 | 19,500 | +0.19(+2.17%) |
Mar 12, 2003 | 8.530 | 8.750 | 8.530 | 8.750 | 18,200 | +0.16(+1.86%) |
Mar 11, 2003 | 8.560 | 8.600 | 8.510 | 8.590 | 33,700 | +0.03(+0.35%) |
Mar 10, 2003 | 8.540 | 8.590 | 8.530 | 8.560 | 11,700 | +0.01(+0.12%) |
Mar 07, 2003 | 8.550 | 8.590 | 8.550 | 8.550 | 29,200 | -0.01(-0.12%) |
Mar 06, 2003 | 8.660 | 8.690 | 8.500 | 8.560 | 34,100 | -0.03(-0.35%) |
Mar 05, 2003 | 9.000 | 9.000 | 8.560 | 8.590 | 23,900 | -0.21(-2.39%) |
Mar 04, 2003 | 8.780 | 9.020 | 8.620 | 8.800 | 30,500 | -0.08(-0.90%) |