Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.08 | 12.24 | 12.05 | 12.20 | 174,598 | +0.12(+0.97%) |
May 29, 2003 | 12.11 | 12.12 | 11.96 | 12.08 | 121,956 | +0.08(+0.65%) |
May 28, 2003 | 12.08 | 12.11 | 11.98 | 12.00 | 156,536 | -0.03(-0.22%) |
May 27, 2003 | 12.02 | 12.18 | 11.92 | 12.03 | 211,031 | -0.05(-0.38%) |
May 23, 2003 | 11.85 | 12.15 | 11.76 | 12.07 | 660,419 | -0.22(-1.79%) |
May 22, 2003 | 12.12 | 12.31 | 12.05 | 12.29 | 262,129 | +0.10(+0.85%) |
May 21, 2003 | 12.33 | 12.33 | 11.93 | 12.19 | 289,608 | -0.12(-0.95%) |
May 20, 2003 | 12.28 | 12.34 | 12.18 | 12.31 | 468,375 | +0.03(+0.26%) |
May 19, 2003 | 12.25 | 12.38 | 12.21 | 12.28 | 338,237 | -0.04(-0.32%) |
May 16, 2003 | 11.61 | 12.37 | 11.52 | 12.31 | 895,842 | +0.68(+5.85%) |
May 15, 2003 | 11.60 | 11.64 | 11.36 | 11.63 | 409,249 | +0.04(+0.34%) |
May 14, 2003 | 11.29 | 11.61 | 11.10 | 11.60 | 258,424 | +0.32(+2.87%) |
May 13, 2003 | 11.23 | 11.27 | 11.10 | 11.27 | 285,131 | +0.06(+0.58%) |
May 12, 2003 | 10.95 | 11.37 | 10.93 | 11.21 | 389,335 | +0.26(+2.37%) |
May 09, 2003 | 11.18 | 11.34 | 10.85 | 10.95 | 260,593 | -0.20(-1.80%) |
May 08, 2003 | 11.40 | 11.42 | 11.08 | 11.15 | 504,499 | -0.22(-1.93%) |
May 07, 2003 | 11.33 | 11.40 | 11.26 | 11.37 | 282,198 | -0.01(-0.12%) |
May 06, 2003 | 11.14 | 11.46 | 11.14 | 11.38 | 303,193 | +0.21(+1.86%) |
May 05, 2003 | 11.14 | 11.17 | 11.08 | 11.17 | 151,288 | +0.06(+0.58%) |
May 02, 2003 | 11.06 | 11.12 | 10.97 | 11.11 | 267,069 | -0.01(-0.06%) |
May 01, 2003 | 11.01 | 11.20 | 10.61 | 11.12 | 263,982 | +0.10(+0.94%) |
Apr 30, 2003 | 11.29 | 11.29 | 10.91 | 11.01 | 153,449 | -0.16(-1.39%) |
Apr 29, 2003 | 11.11 | 11.28 | 11.06 | 11.17 | 105,592 | -0.08(-0.75%) |
Apr 28, 2003 | 10.99 | 11.27 | 10.88 | 11.25 | 327,276 | +0.23(+2.06%) |
Apr 25, 2003 | 10.69 | 11.27 | 10.62 | 11.03 | 125,198 | +0.27(+2.53%) |
Apr 24, 2003 | 10.93 | 10.95 | 10.62 | 10.75 | 96,484 | -0.21(-1.89%) |
Apr 23, 2003 | 10.03 | 11.08 | 10.03 | 10.96 | 605,924 | +0.91(+9.02%) |
Apr 22, 2003 | 10.31 | 10.31 | 9.529 | 10.05 | 365,407 | -0.06(-0.64%) |
Apr 21, 2003 | 10.36 | 10.36 | 9.937 | 10.12 | 322,490 | -0.25(-2.44%) |
Apr 17, 2003 | 10.44 | 10.51 | 10.23 | 10.37 | 147,120 | -0.06(-0.62%) |
Apr 16, 2003 | 10.62 | 10.62 | 10.34 | 10.44 | 150,361 | -0.12(-1.17%) |
Apr 15, 2003 | 10.45 | 10.63 | 10.30 | 10.56 | 144,495 | +0.10(+0.93%) |
Apr 14, 2003 | 10.42 | 10.56 | 10.29 | 10.46 | 121,184 | -0.05(-0.43%) |
Apr 11, 2003 | 10.46 | 10.51 | 10.22 | 10.51 | 130,138 | +0.06(+0.62%) |
Apr 10, 2003 | 10.80 | 10.80 | 10.36 | 10.44 | 247,772 | -0.27(-2.48%) |
Apr 09, 2003 | 10.55 | 11.19 | 10.53 | 10.71 | 357,070 | +0.18(+1.72%) |
Apr 08, 2003 | 10.23 | 10.55 | 10.12 | 10.53 | 198,218 | +0.25(+2.39%) |
Apr 07, 2003 | 9.943 | 10.29 | 9.930 | 10.28 | 202,849 | +0.34(+3.45%) |
Apr 04, 2003 | 9.723 | 9.976 | 9.710 | 9.937 | 82,745 | +0.32(+3.30%) |
Apr 03, 2003 | 9.717 | 9.749 | 9.561 | 9.619 | 929,187 | -0.10(-1.07%) |
Apr 02, 2003 | 9.730 | 9.917 | 9.665 | 9.723 | 178,458 | +0.06(+0.67%) |
Apr 01, 2003 | 9.879 | 9.976 | 9.509 | 9.658 | 266,606 | -0.32(-3.18%) |
Mar 31, 2003 | 9.723 | 10.04 | 9.665 | 9.976 | 251,786 | +0.23(+2.39%) |
Mar 28, 2003 | 9.457 | 9.879 | 9.425 | 9.742 | 101,116 | +0.26(+2.80%) |
Mar 27, 2003 | 9.762 | 9.762 | 9.296 | 9.478 | 199,978 | -0.24(-2.46%) |
Mar 26, 2003 | 9.652 | 9.956 | 9.652 | 9.717 | 99,726 | -0.26(-2.60%) |
Mar 25, 2003 | 9.289 | 10.04 | 9.283 | 9.976 | 231,872 | +0.71(+7.62%) |
Mar 24, 2003 | 9.380 | 9.380 | 9.140 | 9.270 | 208,561 | -0.17(-1.78%) |
Mar 21, 2003 | 9.231 | 9.451 | 9.134 | 9.438 | 552,973 | +0.24(+2.61%) |
Mar 20, 2003 | 9.172 | 9.257 | 9.134 | 9.198 | 77,843 | +0.05(+0.57%) |
Mar 19, 2003 | 9.185 | 9.198 | 9.134 | 9.147 | 37,204 | -0.01(-0.14%) |
Mar 18, 2003 | 9.043 | 9.198 | 9.043 | 9.159 | 157,416 | +0.01(+0.14%) |
Mar 17, 2003 | 9.185 | 9.192 | 8.972 | 9.147 | 185,213 | +0.04(+0.49%) |
Mar 14, 2003 | 9.069 | 9.198 | 9.069 | 9.102 | 298,136 | -0.01(-0.14%) |
Mar 13, 2003 | 8.985 | 9.153 | 8.978 | 9.114 | 63,294 | +0.16(+1.74%) |
Mar 12, 2003 | 9.140 | 9.159 | 8.952 | 8.959 | 231,872 | -0.17(-1.84%) |
Mar 11, 2003 | 9.244 | 9.244 | 9.082 | 9.126 | 144,186 | -0.05(-0.50%) |
Mar 10, 2003 | 9.166 | 9.263 | 9.121 | 9.172 | 41,218 | +0.00(+0.00%) |
Mar 07, 2003 | 9.075 | 9.198 | 9.036 | 9.172 | 64,220 | +0.10(+1.14%) |
Mar 06, 2003 | 8.978 | 9.101 | 8.972 | 9.069 | 45,077 | +0.05(+0.57%) |
Mar 05, 2003 | 9.166 | 9.166 | 8.972 | 9.017 | 70,240 | -0.08(-0.93%) |
Mar 04, 2003 | 9.147 | 9.159 | 9.036 | 9.101 | 399,215 | -0.02(-0.21%) |