Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.10 | 14.46 | 13.95 | 14.33 | 87,900 | +0.33(+2.36%) |
May 29, 2003 | 13.95 | 14.15 | 13.70 | 14.00 | 85,300 | +0.10(+0.72%) |
May 28, 2003 | 13.65 | 13.90 | 13.57 | 13.90 | 56,400 | +0.25(+1.83%) |
May 27, 2003 | 13.53 | 13.76 | 13.45 | 13.65 | 74,200 | +0.22(+1.64%) |
May 23, 2003 | 13.62 | 13.62 | 13.15 | 13.43 | 73,000 | -0.09(-0.67%) |
May 22, 2003 | 13.64 | 13.71 | 13.35 | 13.52 | 67,100 | -0.22(-1.60%) |
May 21, 2003 | 13.84 | 13.84 | 13.38 | 13.74 | 78,100 | -0.10(-0.72%) |
May 20, 2003 | 13.90 | 13.99 | 13.52 | 13.84 | 137,300 | -0.04(-0.29%) |
May 19, 2003 | 13.65 | 14.00 | 13.65 | 13.88 | 144,000 | +0.48(+3.58%) |
May 16, 2003 | 14.12 | 14.23 | 13.40 | 13.40 | 162,600 | -0.82(-5.77%) |
May 15, 2003 | 14.05 | 14.40 | 14.05 | 14.22 | 96,800 | +0.04(+0.28%) |
May 14, 2003 | 13.70 | 14.35 | 13.70 | 14.18 | 179,700 | +0.53(+3.88%) |
May 13, 2003 | 13.67 | 13.78 | 13.60 | 13.65 | 142,800 | -0.12(-0.87%) |
May 12, 2003 | 13.40 | 13.77 | 13.27 | 13.77 | 60,800 | +0.37(+2.76%) |
May 09, 2003 | 13.25 | 13.40 | 13.09 | 13.40 | 132,400 | +0.15(+1.13%) |
May 08, 2003 | 13.41 | 13.41 | 13.08 | 13.25 | 128,000 | -0.26(-1.92%) |
May 07, 2003 | 13.65 | 13.70 | 13.30 | 13.51 | 88,000 | -0.14(-1.03%) |
May 06, 2003 | 13.57 | 13.74 | 13.48 | 13.65 | 157,400 | -0.02(-0.15%) |
May 05, 2003 | 13.35 | 13.67 | 13.35 | 13.67 | 254,200 | +0.32(+2.40%) |
May 02, 2003 | 12.60 | 13.35 | 12.53 | 13.35 | 205,000 | +0.71(+5.62%) |
May 01, 2003 | 12.25 | 12.90 | 12.25 | 12.64 | 344,800 | +0.74(+6.22%) |
Apr 30, 2003 | 11.60 | 11.92 | 11.53 | 11.90 | 199,700 | +0.20(+1.71%) |
Apr 29, 2003 | 11.80 | 11.88 | 11.60 | 11.70 | 105,300 | -0.09(-0.76%) |
Apr 28, 2003 | 11.65 | 11.80 | 11.55 | 11.79 | 107,800 | +0.14(+1.20%) |
Apr 25, 2003 | 11.71 | 11.74 | 11.55 | 11.65 | 191,500 | -0.14(-1.19%) |
Apr 24, 2003 | 11.77 | 11.88 | 11.68 | 11.79 | 93,600 | -0.01(-0.08%) |
Apr 23, 2003 | 11.80 | 11.94 | 11.69 | 11.80 | 274,400 | +0.00(+0.00%) |
Apr 22, 2003 | 11.43 | 11.90 | 11.37 | 11.80 | 227,300 | +0.37(+3.24%) |
Apr 21, 2003 | 11.09 | 11.45 | 10.94 | 11.43 | 273,800 | +0.44(+4.00%) |
Apr 17, 2003 | 10.45 | 10.99 | 10.26 | 10.99 | 150,200 | +0.64(+6.18%) |
Apr 16, 2003 | 10.65 | 10.85 | 10.34 | 10.35 | 74,400 | -0.20(-1.90%) |
Apr 15, 2003 | 10.64 | 10.70 | 10.33 | 10.55 | 125,200 | -0.11(-1.03%) |
Apr 14, 2003 | 10.32 | 10.66 | 10.20 | 10.66 | 167,200 | +0.44(+4.31%) |
Apr 11, 2003 | 10.20 | 10.41 | 10.10 | 10.22 | 63,000 | +0.09(+0.89%) |
Apr 10, 2003 | 10.25 | 10.25 | 10.00 | 10.13 | 84,500 | -0.02(-0.20%) |
Apr 09, 2003 | 9.940 | 10.20 | 9.940 | 10.15 | 108,400 | +0.25(+2.53%) |
Apr 08, 2003 | 10.00 | 10.11 | 9.650 | 9.900 | 113,500 | -0.18(-1.79%) |
Apr 07, 2003 | 10.00 | 10.24 | 10.00 | 10.08 | 129,700 | +0.18(+1.82%) |
Apr 04, 2003 | 9.920 | 10.10 | 9.730 | 9.900 | 75,400 | +0.08(+0.81%) |
Apr 03, 2003 | 9.880 | 10.00 | 9.650 | 9.820 | 73,800 | +0.04(+0.41%) |
Apr 02, 2003 | 10.00 | 10.15 | 9.750 | 9.780 | 87,600 | -0.08(-0.81%) |
Apr 01, 2003 | 9.650 | 9.860 | 9.550 | 9.860 | 80,600 | +0.25(+2.60%) |
Mar 31, 2003 | 9.820 | 9.850 | 9.610 | 9.610 | 102,200 | -0.31(-3.13%) |
Mar 28, 2003 | 9.890 | 9.920 | 9.760 | 9.920 | 79,900 | +0.04(+0.40%) |
Mar 27, 2003 | 9.650 | 9.970 | 9.550 | 9.880 | 64,600 | +0.24(+2.49%) |
Mar 26, 2003 | 10.00 | 10.10 | 9.640 | 9.640 | 142,900 | -0.41(-4.08%) |
Mar 25, 2003 | 9.780 | 10.11 | 9.720 | 10.05 | 125,400 | +0.27(+2.76%) |
Mar 24, 2003 | 10.35 | 10.60 | 9.740 | 9.780 | 125,600 | -0.22(-2.20%) |
Mar 21, 2003 | 9.910 | 10.30 | 9.750 | 10.00 | 203,700 | +0.09(+0.91%) |
Mar 20, 2003 | 9.890 | 10.06 | 9.550 | 9.910 | 120,700 | -0.08(-0.80%) |
Mar 19, 2003 | 9.980 | 10.13 | 9.880 | 9.990 | 91,500 | +0.01(+0.10%) |
Mar 18, 2003 | 9.900 | 10.08 | 9.810 | 9.980 | 171,500 | +0.00(+0.00%) |
Mar 17, 2003 | 9.200 | 10.09 | 9.180 | 9.980 | 165,900 | +0.73(+7.89%) |
Mar 14, 2003 | 9.290 | 9.640 | 9.210 | 9.250 | 132,400 | -0.14(-1.49%) |
Mar 13, 2003 | 8.750 | 9.390 | 8.730 | 9.390 | 213,700 | +0.97(+11.52%) |
Mar 12, 2003 | 8.460 | 8.630 | 7.920 | 8.420 | 186,100 | -0.07(-0.82%) |
Mar 11, 2003 | 8.450 | 8.850 | 8.320 | 8.490 | 284,100 | +0.05(+0.59%) |
Mar 10, 2003 | 9.050 | 9.060 | 8.440 | 8.440 | 310,300 | -0.66(-7.25%) |
Mar 07, 2003 | 9.110 | 9.270 | 8.990 | 9.100 | 205,500 | -0.11(-1.19%) |
Mar 06, 2003 | 9.440 | 9.470 | 9.170 | 9.210 | 140,200 | -0.33(-3.46%) |
Mar 05, 2003 | 9.670 | 9.730 | 9.400 | 9.540 | 184,800 | -0.15(-1.55%) |
Mar 04, 2003 | 9.740 | 9.900 | 9.630 | 9.690 | 145,900 | -0.04(-0.41%) |