Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.20 | 11.25 | 11.19 | 11.19 | 181,060 | +0.00(+0.00%) |
May 29, 2003 | 11.20 | 11.23 | 11.18 | 11.19 | 268,452 | -0.06(-0.58%) |
May 28, 2003 | 11.32 | 11.34 | 11.21 | 11.26 | 116,747 | -0.05(-0.47%) |
May 27, 2003 | 11.10 | 11.40 | 11.08 | 11.31 | 196,672 | +0.21(+1.86%) |
May 23, 2003 | 11.08 | 11.14 | 11.02 | 11.10 | 27,320 | +0.05(+0.43%) |
May 22, 2003 | 11.05 | 11.11 | 10.90 | 11.06 | 195,145 | -0.02(-0.21%) |
May 21, 2003 | 11.29 | 11.29 | 10.93 | 11.08 | 319,529 | -0.21(-1.83%) |
May 20, 2003 | 11.31 | 11.37 | 11.23 | 11.29 | 248,089 | -0.03(-0.26%) |
May 19, 2003 | 11.43 | 11.43 | 11.23 | 11.31 | 285,081 | -0.18(-1.54%) |
May 16, 2003 | 11.43 | 11.49 | 11.41 | 11.49 | 306,463 | +0.05(+0.41%) |
May 15, 2003 | 11.43 | 11.49 | 11.34 | 11.44 | 195,654 | +0.04(+0.36%) |
May 14, 2003 | 11.43 | 11.43 | 11.36 | 11.40 | 91,294 | -0.02(-0.15%) |
May 13, 2003 | 11.37 | 11.49 | 11.34 | 11.42 | 171,388 | +0.05(+0.41%) |
May 12, 2003 | 11.31 | 11.37 | 11.29 | 11.37 | 190,733 | +0.03(+0.26%) |
May 09, 2003 | 11.37 | 11.37 | 11.31 | 11.34 | 59,901 | -0.02(-0.21%) |
May 08, 2003 | 11.33 | 11.43 | 11.33 | 11.37 | 350,413 | +0.01(+0.10%) |
May 07, 2003 | 11.29 | 11.43 | 11.23 | 11.36 | 181,060 | +0.09(+0.84%) |
May 06, 2003 | 10.99 | 11.31 | 10.98 | 11.26 | 183,097 | +0.30(+2.74%) |
May 05, 2003 | 11.01 | 11.07 | 10.84 | 10.96 | 175,970 | -0.05(-0.43%) |
May 02, 2003 | 10.99 | 11.08 | 10.95 | 11.01 | 86,203 | +0.08(+0.70%) |
May 01, 2003 | 10.96 | 11.00 | 10.84 | 10.93 | 162,055 | +0.03(+0.27%) |
Apr 30, 2003 | 10.90 | 11.00 | 10.87 | 10.90 | 164,261 | -0.01(-0.11%) |
Apr 29, 2003 | 10.90 | 10.97 | 10.83 | 10.91 | 379,939 | -0.05(-0.43%) |
Apr 28, 2003 | 10.54 | 11.01 | 10.50 | 10.96 | 184,624 | +0.46(+4.38%) |
Apr 25, 2003 | 10.67 | 10.78 | 10.40 | 10.50 | 167,655 | -0.16(-1.55%) |
Apr 24, 2003 | 10.90 | 10.94 | 10.61 | 10.67 | 172,237 | -0.38(-3.47%) |
Apr 23, 2003 | 11.06 | 11.11 | 10.84 | 11.05 | 264,888 | -0.01(-0.05%) |
Apr 22, 2003 | 10.90 | 11.19 | 10.78 | 11.06 | 244,016 | +0.14(+1.30%) |
Apr 21, 2003 | 10.73 | 10.93 | 10.71 | 10.91 | 214,490 | +0.13(+1.20%) |
Apr 17, 2003 | 10.87 | 10.87 | 10.61 | 10.78 | 396,399 | -0.05(-0.49%) |
Apr 16, 2003 | 10.75 | 10.84 | 10.73 | 10.84 | 240,283 | +0.05(+0.44%) |
Apr 15, 2003 | 10.61 | 10.82 | 10.61 | 10.79 | 288,815 | -0.15(-1.40%) |
Apr 14, 2003 | 11.05 | 11.05 | 10.91 | 10.94 | 251,992 | -0.08(-0.70%) |
Apr 11, 2003 | 10.90 | 11.03 | 10.90 | 11.02 | 281,688 | +0.10(+0.92%) |
Apr 10, 2003 | 10.70 | 10.99 | 10.52 | 10.92 | 317,153 | +0.19(+1.81%) |
Apr 09, 2003 | 10.63 | 10.78 | 10.61 | 10.73 | 488,711 | +0.11(+1.00%) |
Apr 08, 2003 | 10.61 | 10.67 | 10.52 | 10.62 | 295,772 | +0.01(+0.11%) |
Apr 07, 2003 | 10.49 | 10.71 | 10.43 | 10.61 | 273,542 | +0.19(+1.87%) |
Apr 04, 2003 | 9.936 | 10.41 | 9.877 | 10.41 | 342,268 | +0.54(+5.43%) |
Apr 03, 2003 | 9.464 | 9.900 | 9.287 | 9.877 | 1,100,280 | +0.42(+4.42%) |
Apr 02, 2003 | 9.606 | 9.606 | 9.458 | 9.458 | 562,527 | -0.09(-0.93%) |
Apr 01, 2003 | 9.576 | 9.724 | 9.429 | 9.547 | 700,656 | +0.12(+1.31%) |
Mar 31, 2003 | 9.753 | 9.753 | 9.223 | 9.423 | 465,633 | -0.34(-3.44%) |
Mar 28, 2003 | 9.959 | 9.989 | 9.635 | 9.759 | 194,127 | -0.25(-2.47%) |
Mar 27, 2003 | 10.21 | 10.31 | 10.01 | 10.01 | 5,056,810 | -0.24(-2.30%) |
Mar 26, 2003 | 10.11 | 10.25 | 10.08 | 10.24 | 114,032 | +0.19(+1.94%) |
Mar 25, 2003 | 10.17 | 10.18 | 9.841 | 10.05 | 105,039 | -0.09(-0.87%) |
Mar 24, 2003 | 10.37 | 10.39 | 10.14 | 10.14 | 116,917 | -0.23(-2.22%) |
Mar 21, 2003 | 10.18 | 10.40 | 10.14 | 10.37 | 405,902 | +0.18(+1.79%) |
Mar 20, 2003 | 10.33 | 10.33 | 10.08 | 10.18 | 173,255 | -0.15(-1.43%) |
Mar 19, 2003 | 10.14 | 10.49 | 10.11 | 10.33 | 275,579 | +0.10(+0.98%) |
Mar 18, 2003 | 10.05 | 10.23 | 10.02 | 10.23 | 55,998 | +0.21(+2.12%) |
Mar 17, 2003 | 9.700 | 10.08 | 9.582 | 10.02 | 213,302 | +0.32(+3.28%) |
Mar 14, 2003 | 9.665 | 9.812 | 9.606 | 9.700 | 150,686 | +0.04(+0.37%) |
Mar 13, 2003 | 9.517 | 9.818 | 9.517 | 9.665 | 144,237 | +0.19(+2.05%) |
Mar 12, 2003 | 9.488 | 9.517 | 9.394 | 9.470 | 300,863 | +0.04(+0.37%) |
Mar 11, 2003 | 9.458 | 9.517 | 9.282 | 9.435 | 105,208 | -0.05(-0.50%) |
Mar 10, 2003 | 9.877 | 9.877 | 9.458 | 9.482 | 138,977 | -0.39(-4.00%) |
Mar 07, 2003 | 9.782 | 9.918 | 9.777 | 9.877 | 80,264 | -0.02(-0.18%) |
Mar 06, 2003 | 10.08 | 10.11 | 9.841 | 9.894 | 200,575 | -0.18(-1.81%) |
Mar 05, 2003 | 9.900 | 10.08 | 9.830 | 10.08 | 348,546 | +0.15(+1.48%) |
Mar 04, 2003 | 10.25 | 10.27 | 9.900 | 9.930 | 76,700 | -0.33(-3.22%) |