Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.90 | 13.81 | 12.90 | 13.81 | 34,426 | +0.95(+7.41%) |
May 29, 2003 | 12.42 | 12.92 | 12.34 | 12.85 | 45,516 | +0.35(+2.77%) |
May 28, 2003 | 12.59 | 12.76 | 12.34 | 12.51 | 29,112 | -0.02(-0.14%) |
May 27, 2003 | 12.22 | 12.57 | 12.20 | 12.53 | 31,422 | +0.27(+2.19%) |
May 23, 2003 | 12.34 | 12.42 | 12.12 | 12.26 | 19,639 | -0.08(-0.63%) |
May 22, 2003 | 12.42 | 12.54 | 12.22 | 12.34 | 22,873 | -0.11(-0.90%) |
May 21, 2003 | 12.55 | 12.55 | 12.29 | 12.45 | 11,205 | -0.02(-0.14%) |
May 20, 2003 | 12.55 | 12.62 | 12.35 | 12.46 | 12,476 | -0.11(-0.89%) |
May 19, 2003 | 13.28 | 13.28 | 12.51 | 12.58 | 54,874 | -0.44(-3.39%) |
May 16, 2003 | 13.85 | 13.89 | 13.00 | 13.02 | 95,423 | -0.94(-6.76%) |
May 15, 2003 | 13.81 | 14.27 | 13.81 | 13.96 | 118,297 | +0.19(+1.38%) |
May 14, 2003 | 13.04 | 13.78 | 13.02 | 13.77 | 59,726 | +0.69(+5.29%) |
May 13, 2003 | 13.07 | 13.25 | 12.90 | 13.08 | 32,115 | -0.05(-0.40%) |
May 12, 2003 | 13.16 | 13.20 | 13.03 | 13.13 | 18,483 | +0.00(+0.00%) |
May 09, 2003 | 12.90 | 13.20 | 12.79 | 13.13 | 36,736 | +0.28(+2.15%) |
May 08, 2003 | 12.55 | 12.94 | 12.37 | 12.85 | 54,412 | +0.22(+1.71%) |
May 07, 2003 | 12.35 | 12.72 | 12.25 | 12.64 | 44,823 | +0.24(+1.96%) |
May 06, 2003 | 12.22 | 12.49 | 12.14 | 12.40 | 66,657 | +0.22(+1.78%) |
May 05, 2003 | 11.89 | 12.23 | 11.87 | 12.18 | 79,596 | +0.37(+3.15%) |
May 02, 2003 | 11.60 | 11.82 | 11.51 | 11.81 | 42,166 | +0.20(+1.72%) |
May 01, 2003 | 11.47 | 11.61 | 11.34 | 11.61 | 57,762 | +0.11(+0.98%) |
Apr 30, 2003 | 11.64 | 11.64 | 11.32 | 11.50 | 36,736 | -0.11(-0.97%) |
Apr 29, 2003 | 11.25 | 11.69 | 11.21 | 11.61 | 53,372 | +0.30(+2.68%) |
Apr 28, 2003 | 10.35 | 11.33 | 10.35 | 11.30 | 70,585 | +0.95(+9.20%) |
Apr 25, 2003 | 10.21 | 10.56 | 9.955 | 10.35 | 215,222 | +0.40(+4.00%) |
Apr 24, 2003 | 10.21 | 10.30 | 9.920 | 9.955 | 45,632 | -0.29(-2.87%) |
Apr 23, 2003 | 9.885 | 10.39 | 9.868 | 10.25 | 71,971 | +0.48(+4.87%) |
Apr 22, 2003 | 9.582 | 9.825 | 9.539 | 9.773 | 136,203 | +0.19(+1.99%) |
Apr 21, 2003 | 9.643 | 9.721 | 9.522 | 9.582 | 73,704 | -0.06(-0.63%) |
Apr 17, 2003 | 9.868 | 9.868 | 9.522 | 9.643 | 70,585 | -0.14(-1.42%) |
Apr 16, 2003 | 9.738 | 9.868 | 9.738 | 9.781 | 102,354 | +0.10(+0.98%) |
Apr 15, 2003 | 9.825 | 9.842 | 9.548 | 9.686 | 71,163 | -0.22(-2.19%) |
Apr 14, 2003 | 9.548 | 9.989 | 9.479 | 9.903 | 101,546 | +0.53(+5.63%) |
Apr 11, 2003 | 9.825 | 9.989 | 9.357 | 9.375 | 99,697 | -0.52(-5.25%) |
Apr 10, 2003 | 10.17 | 10.17 | 9.868 | 9.894 | 76,592 | -0.23(-2.31%) |
Apr 09, 2003 | 10.23 | 10.23 | 10.08 | 10.13 | 41,935 | -0.10(-1.02%) |
Apr 08, 2003 | 11.04 | 11.08 | 10.14 | 10.23 | 138,745 | -0.86(-7.73%) |
Apr 07, 2003 | 11.17 | 11.38 | 10.86 | 11.09 | 264,897 | -0.43(-3.76%) |
Apr 04, 2003 | 11.45 | 11.60 | 11.43 | 11.52 | 24,606 | -0.02(-0.15%) |
Apr 03, 2003 | 11.09 | 11.54 | 11.09 | 11.54 | 46,209 | +0.48(+4.39%) |
Apr 02, 2003 | 10.65 | 11.11 | 10.65 | 11.05 | 44,245 | +0.24(+2.24%) |
Apr 01, 2003 | 10.70 | 10.81 | 10.60 | 10.81 | 26,570 | +0.16(+1.55%) |
Mar 31, 2003 | 10.82 | 10.82 | 10.52 | 10.65 | 16,982 | -0.29(-2.69%) |
Mar 28, 2003 | 10.92 | 10.94 | 10.81 | 10.94 | 24,144 | -0.02(-0.16%) |
Mar 27, 2003 | 10.99 | 11.05 | 10.82 | 10.96 | 21,141 | -0.06(-0.55%) |
Mar 26, 2003 | 11.25 | 11.25 | 11.02 | 11.02 | 11,552 | -0.28(-2.45%) |
Mar 25, 2003 | 11.01 | 11.30 | 11.01 | 11.30 | 16,520 | +0.30(+2.76%) |
Mar 24, 2003 | 11.43 | 11.43 | 10.99 | 10.99 | 31,422 | -0.63(-5.44%) |
Mar 21, 2003 | 10.65 | 11.66 | 10.65 | 11.63 | 71,509 | +0.93(+8.66%) |
Mar 20, 2003 | 10.71 | 10.73 | 10.54 | 10.70 | 49,213 | -0.01(-0.08%) |
Mar 19, 2003 | 10.79 | 10.82 | 10.34 | 10.71 | 34,310 | -0.07(-0.64%) |
Mar 18, 2003 | 10.86 | 10.99 | 10.75 | 10.78 | 42,744 | -0.08(-0.72%) |
Mar 17, 2003 | 10.06 | 10.85 | 10.06 | 10.85 | 77,748 | +0.71(+7.00%) |
Mar 14, 2003 | 10.04 | 10.22 | 10.02 | 10.14 | 22,065 | +0.06(+0.60%) |
Mar 13, 2003 | 9.721 | 10.21 | 9.704 | 10.08 | 29,574 | +0.41(+4.20%) |
Mar 12, 2003 | 9.565 | 9.738 | 9.453 | 9.678 | 64,693 | +0.10(+0.99%) |
Mar 11, 2003 | 9.556 | 9.695 | 9.479 | 9.582 | 56,376 | +0.02(+0.18%) |
Mar 10, 2003 | 9.937 | 9.937 | 9.539 | 9.565 | 44,361 | -0.36(-3.66%) |
Mar 07, 2003 | 10.07 | 10.07 | 9.920 | 9.929 | 39,971 | -0.20(-1.97%) |
Mar 06, 2003 | 10.37 | 10.37 | 10.13 | 10.13 | 23,798 | -0.16(-1.52%) |
Mar 05, 2003 | 10.75 | 10.75 | 10.13 | 10.28 | 186,687 | -0.47(-4.35%) |
Mar 04, 2003 | 10.77 | 10.78 | 10.62 | 10.75 | 23,798 | -0.02(-0.16%) |