Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.92 | 13.20 | 12.92 | 13.20 | 214,011 | +0.47(+3.71%) |
May 29, 2003 | 12.83 | 12.91 | 12.69 | 12.72 | 502,478 | -0.13(-1.00%) |
May 28, 2003 | 12.84 | 12.95 | 12.75 | 12.85 | 330,372 | +0.17(+1.38%) |
May 27, 2003 | 12.60 | 12.72 | 12.60 | 12.68 | 560,366 | +0.06(+0.45%) |
May 23, 2003 | 12.44 | 12.75 | 12.40 | 12.62 | 430,751 | +0.39(+3.19%) |
May 22, 2003 | 12.23 | 12.32 | 12.22 | 12.23 | 200,367 | +0.01(+0.04%) |
May 21, 2003 | 12.26 | 12.33 | 12.09 | 12.23 | 288,467 | +0.01(+0.08%) |
May 20, 2003 | 12.31 | 12.39 | 12.15 | 12.22 | 559,782 | +0.20(+1.67%) |
May 19, 2003 | 12.06 | 12.10 | 11.96 | 12.02 | 438,158 | -0.01(-0.09%) |
May 16, 2003 | 12.11 | 12.16 | 11.94 | 12.03 | 497,605 | -0.10(-0.80%) |
May 15, 2003 | 12.26 | 12.26 | 12.10 | 12.12 | 300,941 | -0.11(-0.92%) |
May 14, 2003 | 12.24 | 12.28 | 12.09 | 12.24 | 482,207 | -0.09(-0.71%) |
May 13, 2003 | 12.45 | 12.54 | 12.24 | 12.32 | 548,867 | -0.29(-2.32%) |
May 12, 2003 | 12.62 | 12.69 | 12.54 | 12.62 | 343,821 | +0.12(+0.99%) |
May 09, 2003 | 12.42 | 12.52 | 12.37 | 12.49 | 334,076 | +0.02(+0.16%) |
May 08, 2003 | 12.49 | 12.61 | 12.42 | 12.47 | 316,534 | -0.28(-2.17%) |
May 07, 2003 | 12.76 | 12.76 | 12.63 | 12.75 | 410,286 | -0.06(-0.48%) |
May 06, 2003 | 12.65 | 12.85 | 12.65 | 12.81 | 463,886 | +0.32(+2.55%) |
May 05, 2003 | 12.53 | 12.68 | 12.49 | 12.49 | 648,076 | -0.05(-0.41%) |
May 02, 2003 | 12.39 | 12.62 | 12.33 | 12.54 | 320,822 | +0.08(+0.62%) |
Apr 30, 2003 | 12.47 | 12.55 | 12.43 | 12.47 | 555,494 | +0.29(+2.36%) |
Apr 29, 2003 | 12.01 | 12.20 | 11.99 | 12.18 | 427,438 | +0.24(+2.02%) |
Apr 28, 2003 | 11.74 | 12.02 | 11.74 | 11.94 | 363,117 | +0.23(+1.97%) |
Apr 25, 2003 | 11.61 | 11.78 | 11.55 | 11.71 | 746,895 | -0.01(-0.04%) |
Apr 24, 2003 | 11.78 | 11.82 | 11.63 | 11.71 | 557,053 | -0.26(-2.18%) |
Apr 23, 2003 | 12.00 | 12.02 | 11.79 | 11.97 | 553,155 | -0.03(-0.21%) |
Apr 22, 2003 | 11.70 | 12.00 | 11.54 | 12.00 | 302,695 | +0.35(+3.04%) |
Apr 21, 2003 | 11.55 | 11.71 | 11.55 | 11.65 | 285,933 | +0.10(+0.84%) |
Apr 17, 2003 | 11.51 | 11.67 | 11.51 | 11.55 | 222,977 | +0.04(+0.31%) |
Apr 16, 2003 | 11.57 | 11.62 | 11.48 | 11.51 | 384,947 | -0.03(-0.27%) |
Apr 15, 2003 | 11.26 | 11.54 | 11.24 | 11.54 | 853,122 | +0.14(+1.26%) |
Apr 14, 2003 | 11.24 | 11.41 | 11.22 | 11.40 | 594,281 | +0.18(+1.65%) |
Apr 11, 2003 | 11.14 | 11.31 | 11.11 | 11.22 | 793,869 | -0.01(-0.09%) |
Apr 10, 2003 | 11.16 | 11.29 | 11.06 | 11.23 | 813,750 | +0.08(+0.74%) |
Apr 09, 2003 | 10.93 | 11.20 | 10.88 | 11.14 | 843,571 | +0.25(+2.26%) |
Apr 08, 2003 | 10.83 | 10.92 | 10.76 | 10.90 | 369,354 | +0.01(+0.05%) |
Apr 07, 2003 | 10.77 | 11.05 | 10.77 | 10.89 | 870,858 | +0.30(+2.81%) |
Apr 04, 2003 | 10.61 | 10.69 | 10.58 | 10.59 | 389,235 | -0.04(-0.39%) |
Apr 03, 2003 | 10.54 | 10.73 | 10.47 | 10.64 | 628,390 | -0.01(-0.10%) |
Apr 02, 2003 | 10.29 | 10.79 | 10.29 | 10.65 | 1,053,489 | +0.25(+2.37%) |
Apr 01, 2003 | 10.11 | 10.40 | 10.01 | 10.40 | 1,198,502 | +0.15(+1.50%) |
Mar 31, 2003 | 10.13 | 10.34 | 9.974 | 10.25 | 519,435 | -0.15(-1.43%) |
Mar 28, 2003 | 10.14 | 10.40 | 10.11 | 10.39 | 741,633 | +0.18(+1.81%) |
Mar 27, 2003 | 9.758 | 10.29 | 9.758 | 10.21 | 634,042 | +0.14(+1.38%) |
Mar 26, 2003 | 10.13 | 10.15 | 10.05 | 10.07 | 594,865 | -0.16(-1.56%) |
Mar 25, 2003 | 10.21 | 10.30 | 10.13 | 10.23 | 342,457 | -0.02(-0.15%) |
Mar 24, 2003 | 10.31 | 10.31 | 10.18 | 10.25 | 336,220 | -0.51(-4.72%) |
Mar 21, 2003 | 10.65 | 10.82 | 10.62 | 10.75 | 281,255 | +0.11(+1.01%) |
Mar 20, 2003 | 10.29 | 10.71 | 10.29 | 10.65 | 351,228 | +0.38(+3.75%) |
Mar 19, 2003 | 10.52 | 10.60 | 10.26 | 10.26 | 210,308 | -0.14(-1.33%) |
Mar 18, 2003 | 10.31 | 10.56 | 10.24 | 10.40 | 381,244 | +0.27(+2.63%) |
Mar 17, 2003 | 9.656 | 10.16 | 9.656 | 10.13 | 523,139 | +0.44(+4.50%) |
Mar 14, 2003 | 9.799 | 9.866 | 9.651 | 9.697 | 346,160 | -0.26(-2.58%) |
Mar 13, 2003 | 9.748 | 9.974 | 9.697 | 9.953 | 254,747 | +0.30(+3.14%) |
Mar 12, 2003 | 9.640 | 9.676 | 9.615 | 9.651 | 358,050 | +0.01(+0.11%) |
Mar 11, 2003 | 9.728 | 9.851 | 9.594 | 9.640 | 502,868 | -0.54(-5.29%) |
Mar 10, 2003 | 10.29 | 10.38 | 10.11 | 10.18 | 433,480 | -0.03(-0.30%) |
Mar 07, 2003 | 10.03 | 10.26 | 10.02 | 10.21 | 209,528 | +0.06(+0.61%) |
Mar 06, 2003 | 10.06 | 10.23 | 10.00 | 10.15 | 324,525 | -0.02(-0.15%) |
Mar 05, 2003 | 9.928 | 10.16 | 9.871 | 10.16 | 496,046 | +0.09(+0.92%) |
Mar 04, 2003 | 10.34 | 10.34 | 10.00 | 10.07 | 330,567 | -0.57(-5.35%) |