Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.66 | 10.66 | 10.42 | 10.42 | 427 | -0.24(-2.28%) |
May 29, 2003 | 10.66 | 10.66 | 10.33 | 10.66 | 534 | +0.00(+0.00%) |
May 28, 2003 | 10.67 | 10.67 | 10.66 | 10.66 | 1,604 | +0.37(+3.59%) |
May 27, 2003 | 10.09 | 10.58 | 10.09 | 10.30 | 4,065 | +0.20(+1.99%) |
May 23, 2003 | 10.66 | 10.70 | 10.09 | 10.09 | 27,603 | -0.55(-5.18%) |
May 22, 2003 | 10.65 | 10.65 | 10.65 | 10.65 | 106 | +0.14(+1.33%) |
May 21, 2003 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | +0.00(+0.00%) |
May 20, 2003 | 10.35 | 10.51 | 10.35 | 10.51 | 213 | +0.15(+1.49%) |
May 19, 2003 | 10.47 | 10.47 | 10.35 | 10.35 | 2,139 | -0.12(-1.12%) |
May 16, 2003 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | +0.00(+0.00%) |
May 15, 2003 | 10.63 | 10.75 | 10.47 | 10.47 | 17,225 | +0.02(+0.22%) |
May 14, 2003 | 10.61 | 10.61 | 10.35 | 10.44 | 14,657 | -0.42(-3.87%) |
May 13, 2003 | 10.98 | 10.98 | 10.59 | 10.87 | 6,740 | -0.12(-1.06%) |
May 12, 2003 | 10.84 | 10.98 | 10.84 | 10.98 | 1,390 | +0.16(+1.51%) |
May 09, 2003 | 10.82 | 10.82 | 10.82 | 10.82 | 320 | -0.16(-1.49%) |
May 08, 2003 | 10.76 | 10.98 | 10.76 | 10.98 | 855 | +0.20(+1.86%) |
May 07, 2003 | 10.98 | 10.98 | 10.78 | 10.78 | 534 | -0.08(-0.77%) |
May 06, 2003 | 10.71 | 10.98 | 10.71 | 10.87 | 7,489 | +0.23(+2.15%) |
May 05, 2003 | 10.80 | 11.09 | 10.56 | 10.64 | 7,596 | +0.03(+0.26%) |
May 02, 2003 | 10.92 | 10.92 | 10.61 | 10.61 | 4,065 | -0.31(-2.82%) |
May 01, 2003 | 11.19 | 11.19 | 10.75 | 10.92 | 8,345 | -0.22(-2.01%) |
Apr 30, 2003 | 11.59 | 11.59 | 10.69 | 11.14 | 12,731 | -0.43(-3.68%) |
Apr 29, 2003 | 11.10 | 11.57 | 11.09 | 11.57 | 5,563 | +0.02(+0.20%) |
Apr 28, 2003 | 11.45 | 11.54 | 10.52 | 11.54 | 27,389 | +0.13(+1.10%) |
Apr 25, 2003 | 11.25 | 11.45 | 10.89 | 11.42 | 11,768 | +0.24(+2.13%) |
Apr 24, 2003 | 10.70 | 11.38 | 10.70 | 11.18 | 4,386 | -0.20(-1.77%) |
Apr 23, 2003 | 11.22 | 11.38 | 10.33 | 11.38 | 7,917 | +0.18(+1.59%) |
Apr 22, 2003 | 10.80 | 11.20 | 10.80 | 11.20 | 2,781 | +0.14(+1.27%) |
Apr 21, 2003 | 11.63 | 11.63 | 10.98 | 11.06 | 22,574 | -0.57(-4.94%) |
Apr 17, 2003 | 11.12 | 11.68 | 10.85 | 11.64 | 8,024 | +0.51(+4.62%) |
Apr 16, 2003 | 11.71 | 11.71 | 10.94 | 11.12 | 15,834 | -0.56(-4.80%) |
Apr 15, 2003 | 11.63 | 11.73 | 11.01 | 11.68 | 5,884 | +0.09(+0.81%) |
Apr 14, 2003 | 11.08 | 11.59 | 10.74 | 11.59 | 6,312 | +0.52(+4.69%) |
Apr 11, 2003 | 10.68 | 11.07 | 10.68 | 11.07 | 5,349 | +0.39(+3.68%) |
Apr 10, 2003 | 10.30 | 10.68 | 10.30 | 10.68 | 3,851 | +0.37(+3.63%) |
Apr 09, 2003 | 10.30 | 10.30 | 10.30 | 10.30 | 106 | +0.02(+0.23%) |
Apr 08, 2003 | 10.28 | 10.28 | 10.28 | 10.28 | 106 | -0.05(-0.45%) |
Apr 07, 2003 | 10.06 | 10.77 | 9.510 | 10.33 | 17,011 | -0.44(-4.12%) |
Apr 04, 2003 | 10.75 | 10.77 | 10.75 | 10.77 | 1,818 | +0.02(+0.22%) |
Apr 03, 2003 | 10.88 | 10.89 | 10.09 | 10.75 | 5,563 | -0.16(-1.50%) |
Apr 02, 2003 | 10.37 | 10.94 | 10.28 | 10.91 | 5,991 | +0.70(+6.87%) |
Apr 01, 2003 | 10.40 | 10.63 | 9.814 | 10.21 | 9,308 | -0.19(-1.80%) |
Mar 31, 2003 | 9.384 | 10.52 | 9.384 | 10.40 | 9,094 | +0.54(+5.45%) |
Mar 28, 2003 | 9.370 | 9.954 | 9.370 | 9.861 | 6,526 | -0.38(-3.70%) |
Mar 27, 2003 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 9.721 | 10.28 | 9.697 | 10.24 | 4,279 | +0.03(+0.28%) |
Mar 24, 2003 | 10.25 | 10.25 | 9.921 | 10.21 | 1,925 | -0.07(-0.68%) |
Mar 21, 2003 | 10.00 | 10.28 | 9.982 | 10.28 | 3,637 | +0.28(+2.80%) |
Mar 20, 2003 | 9.375 | 10.05 | 8.646 | 10.00 | 25,249 | +0.24(+2.49%) |
Mar 19, 2003 | 9.884 | 10.00 | 9.347 | 9.758 | 20,863 | -0.13(-1.28%) |
Mar 18, 2003 | 9.230 | 9.889 | 9.136 | 9.884 | 19,472 | +0.54(+5.75%) |
Mar 17, 2003 | 9.328 | 9.347 | 9.328 | 9.347 | 1,711 | +0.02(+0.20%) |
Mar 14, 2003 | 9.319 | 9.347 | 9.169 | 9.328 | 2,567 | +0.01(+0.10%) |
Mar 13, 2003 | 8.996 | 9.319 | 8.973 | 9.319 | 4,707 | +0.32(+3.58%) |
Mar 12, 2003 | 8.879 | 8.996 | 8.412 | 8.996 | 36,055 | +0.07(+0.84%) |
Mar 11, 2003 | 8.898 | 8.963 | 8.898 | 8.921 | 2,674 | +0.02(+0.21%) |
Mar 10, 2003 | 8.963 | 8.963 | 8.903 | 8.903 | 1,176 | -0.05(-0.52%) |
Mar 07, 2003 | 8.949 | 8.949 | 8.949 | 8.949 | 106 | +0.00(+0.00%) |
Mar 06, 2003 | 8.963 | 8.963 | 8.851 | 8.949 | 1,497 | +0.00(+0.00%) |
Mar 05, 2003 | 8.949 | 8.949 | 8.842 | 8.949 | 2,567 | +0.00(+0.05%) |
Mar 04, 2003 | 8.865 | 8.959 | 8.865 | 8.945 | 1,283 | +0.08(+0.90%) |