Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 13.46 | 13.55 | 13.02 | 13.19 | 76,061 | +0.22(+1.68%) |
May 29, 2003 | 13.12 | 13.48 | 12.62 | 12.97 | 79,151 | -0.07(-0.55%) |
May 28, 2003 | 12.83 | 13.04 | 12.56 | 13.04 | 64,414 | +0.40(+3.16%) |
May 27, 2003 | 12.57 | 12.73 | 12.54 | 12.64 | 49,202 | +0.15(+1.18%) |
May 23, 2003 | 12.44 | 12.52 | 12.42 | 12.49 | 37,079 | -0.03(-0.27%) |
May 22, 2003 | 12.46 | 12.57 | 12.31 | 12.53 | 26,621 | +0.12(+0.98%) |
May 21, 2003 | 12.29 | 12.41 | 12.29 | 12.41 | 21,154 | +0.18(+1.48%) |
May 20, 2003 | 12.12 | 12.24 | 12.12 | 12.23 | 17,113 | -0.02(-0.13%) |
May 19, 2003 | 12.37 | 12.37 | 12.12 | 12.24 | 26,621 | -0.16(-1.25%) |
May 16, 2003 | 11.95 | 12.41 | 11.89 | 12.40 | 56,332 | -0.00(-0.04%) |
May 15, 2003 | 11.99 | 12.41 | 11.93 | 12.40 | 43,972 | +0.26(+2.18%) |
May 14, 2003 | 11.85 | 12.16 | 11.85 | 12.14 | 50,152 | +0.17(+1.41%) |
May 13, 2003 | 11.97 | 12.07 | 11.84 | 11.97 | 52,054 | -0.03(-0.25%) |
May 12, 2003 | 11.99 | 12.04 | 11.97 | 12.00 | 21,154 | -0.11(-0.93%) |
May 09, 2003 | 11.95 | 12.12 | 11.94 | 12.11 | 21,867 | +0.16(+1.33%) |
May 08, 2003 | 11.94 | 12.06 | 11.94 | 11.95 | 24,482 | -0.11(-0.91%) |
May 07, 2003 | 12.10 | 12.18 | 12.02 | 12.06 | 47,538 | -0.09(-0.76%) |
May 06, 2003 | 12.08 | 12.16 | 12.01 | 12.15 | 60,848 | +0.07(+0.56%) |
May 05, 2003 | 11.93 | 12.09 | 11.82 | 12.09 | 32,563 | +0.09(+0.77%) |
May 02, 2003 | 11.90 | 12.11 | 11.90 | 11.99 | 30,186 | +0.18(+1.53%) |
May 01, 2003 | 12.12 | 12.12 | 11.70 | 11.81 | 33,514 | -0.34(-2.80%) |
Apr 30, 2003 | 11.99 | 12.15 | 11.92 | 12.15 | 28,522 | +0.07(+0.59%) |
Apr 29, 2003 | 12.12 | 12.15 | 11.99 | 12.08 | 31,850 | -0.03(-0.24%) |
Apr 28, 2003 | 12.03 | 12.14 | 11.91 | 12.11 | 38,505 | +0.21(+1.73%) |
Apr 25, 2003 | 12.07 | 12.14 | 11.91 | 11.91 | 17,826 | -0.12(-0.98%) |
Apr 24, 2003 | 12.07 | 12.13 | 11.97 | 12.02 | 27,096 | +0.00(+0.00%) |
Apr 23, 2003 | 11.91 | 12.10 | 11.91 | 12.02 | 16,876 | +0.06(+0.53%) |
Apr 22, 2003 | 11.98 | 12.04 | 11.91 | 11.96 | 38,268 | +0.03(+0.28%) |
Apr 21, 2003 | 11.98 | 11.98 | 11.89 | 11.93 | 37,555 | +0.02(+0.18%) |
Apr 17, 2003 | 11.89 | 11.98 | 11.64 | 11.91 | 66,791 | +0.18(+1.51%) |
Apr 16, 2003 | 11.77 | 11.78 | 11.73 | 11.73 | 48,488 | -0.04(-0.32%) |
Apr 15, 2003 | 11.73 | 11.79 | 11.46 | 11.77 | 49,202 | +0.14(+1.19%) |
Apr 14, 2003 | 11.39 | 11.63 | 11.36 | 11.63 | 50,390 | +0.32(+2.79%) |
Apr 11, 2003 | 11.57 | 11.57 | 11.28 | 11.31 | 38,981 | -0.11(-0.92%) |
Apr 10, 2003 | 11.38 | 11.53 | 11.36 | 11.42 | 42,309 | -0.02(-0.18%) |
Apr 09, 2003 | 11.52 | 11.65 | 11.36 | 11.44 | 54,431 | -0.01(-0.11%) |
Apr 08, 2003 | 11.62 | 11.62 | 11.36 | 11.45 | 46,349 | -0.00(-0.00%) |
Apr 07, 2003 | 11.56 | 11.64 | 11.36 | 11.45 | 54,431 | +0.03(+0.26%) |
Apr 04, 2003 | 11.53 | 11.56 | 11.42 | 11.42 | 15,925 | -0.04(-0.37%) |
Apr 03, 2003 | 11.52 | 11.52 | 11.42 | 11.46 | 28,522 | +0.02(+0.19%) |
Apr 02, 2003 | 11.40 | 11.50 | 11.36 | 11.44 | 39,219 | +0.10(+0.89%) |
Apr 01, 2003 | 11.51 | 11.55 | 11.11 | 11.34 | 45,636 | +0.20(+1.81%) |
Mar 31, 2003 | 11.27 | 11.36 | 11.09 | 11.14 | 3,660,443 | -0.16(-1.38%) |
Mar 28, 2003 | 11.22 | 11.38 | 11.20 | 11.30 | 27,572 | +0.03(+0.22%) |
Mar 27, 2003 | 11.15 | 11.27 | 11.12 | 11.27 | 24,957 | +0.03(+0.30%) |
Mar 26, 2003 | 11.36 | 11.42 | 11.24 | 11.24 | 30,186 | -0.18(-1.55%) |
Mar 25, 2003 | 11.41 | 11.70 | 11.23 | 11.41 | 44,217 | -0.01(-0.07%) |
Mar 24, 2003 | 11.83 | 11.83 | 11.42 | 11.42 | 30,662 | -0.36(-3.04%) |
Mar 21, 2003 | 11.73 | 11.78 | 11.51 | 11.78 | 41,833 | +0.30(+2.64%) |
Mar 20, 2003 | 11.47 | 11.67 | 11.31 | 11.48 | 51,103 | -0.03(-0.26%) |
Mar 19, 2003 | 11.60 | 11.60 | 11.51 | 11.51 | 26,621 | -0.06(-0.51%) |
Mar 18, 2003 | 11.73 | 11.73 | 11.40 | 11.57 | 38,032 | +0.02(+0.15%) |
Mar 17, 2003 | 11.54 | 11.57 | 11.26 | 11.55 | 56,808 | +0.26(+2.27%) |
Mar 14, 2003 | 11.40 | 11.54 | 11.29 | 11.29 | 44,146 | -0.15(-1.32%) |
Mar 13, 2003 | 11.12 | 11.44 | 11.06 | 11.44 | 58,709 | +0.25(+2.22%) |
Mar 12, 2003 | 10.83 | 11.20 | 10.61 | 11.20 | 3,898,134 | +0.39(+3.59%) |
Mar 11, 2003 | 10.79 | 10.82 | 10.52 | 10.81 | 43,497 | +0.18(+1.66%) |
Mar 10, 2003 | 11.02 | 11.02 | 10.59 | 10.63 | 87,232 | -0.19(-1.71%) |
Mar 07, 2003 | 10.94 | 11.04 | 10.73 | 10.82 | 70,356 | -0.17(-1.53%) |
Mar 06, 2003 | 11.21 | 11.21 | 10.96 | 10.98 | 65,840 | -0.10(-0.91%) |
Mar 05, 2003 | 11.34 | 11.34 | 11.06 | 11.09 | 57,996 | -0.18(-1.57%) |
Mar 04, 2003 | 11.32 | 11.36 | 11.15 | 11.26 | 40,645 | +0.04(+0.38%) |