Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.61 | 12.16 | 11.61 | 12.14 | 884,228 | +0.45(+3.87%) |
May 29, 2003 | 11.73 | 11.85 | 11.40 | 11.69 | 526,170 | -0.11(-0.91%) |
May 28, 2003 | 11.73 | 11.87 | 11.69 | 11.80 | 484,352 | +0.09(+0.76%) |
May 27, 2003 | 11.48 | 11.91 | 11.37 | 11.71 | 680,511 | +0.23(+1.97%) |
May 23, 2003 | 11.34 | 11.52 | 11.21 | 11.48 | 131,500 | +0.13(+1.11%) |
May 22, 2003 | 11.22 | 11.41 | 11.17 | 11.35 | 460,504 | +0.16(+1.43%) |
May 21, 2003 | 11.43 | 11.51 | 11.18 | 11.19 | 555,057 | -0.30(-2.59%) |
May 20, 2003 | 11.31 | 11.61 | 11.25 | 11.49 | 613,837 | +0.20(+1.79%) |
May 19, 2003 | 11.25 | 11.55 | 11.25 | 11.29 | 504,169 | -0.36(-3.12%) |
May 16, 2003 | 11.88 | 11.88 | 11.62 | 11.65 | 378,547 | -0.23(-1.91%) |
May 15, 2003 | 11.28 | 11.90 | 11.28 | 11.88 | 638,021 | +0.33(+2.89%) |
May 14, 2003 | 11.35 | 11.59 | 11.35 | 11.55 | 662,541 | +0.18(+1.62%) |
May 13, 2003 | 11.19 | 11.37 | 11.19 | 11.36 | 663,045 | +0.05(+0.42%) |
May 12, 2003 | 11.42 | 11.49 | 11.27 | 11.31 | 271,230 | -0.12(-1.09%) |
May 09, 2003 | 11.31 | 11.56 | 11.31 | 11.44 | 323,629 | -0.08(-0.67%) |
May 08, 2003 | 11.47 | 11.57 | 11.37 | 11.52 | 425,403 | -0.17(-1.48%) |
May 07, 2003 | 11.36 | 11.75 | 11.26 | 11.69 | 881,037 | +0.24(+2.13%) |
May 06, 2003 | 11.31 | 11.49 | 11.29 | 11.44 | 268,039 | +0.04(+0.31%) |
May 05, 2003 | 11.31 | 11.46 | 11.20 | 11.41 | 531,880 | +0.14(+1.27%) |
May 02, 2003 | 11.35 | 11.46 | 11.25 | 11.27 | 392,318 | -0.17(-1.51%) |
May 01, 2003 | 11.52 | 11.59 | 11.38 | 11.44 | 562,110 | -0.16(-1.39%) |
Apr 30, 2003 | 11.39 | 11.61 | 11.21 | 11.60 | 744,162 | +0.26(+2.26%) |
Apr 29, 2003 | 11.40 | 11.46 | 11.25 | 11.34 | 565,301 | +0.00(+0.00%) |
Apr 28, 2003 | 10.95 | 11.37 | 10.94 | 11.34 | 592,844 | +0.23(+2.09%) |
Apr 25, 2003 | 11.12 | 11.15 | 10.78 | 11.11 | 241,336 | -0.02(-0.16%) |
Apr 24, 2003 | 11.22 | 11.25 | 10.98 | 11.13 | 407,937 | -0.14(-1.27%) |
Apr 23, 2003 | 11.00 | 11.28 | 10.84 | 11.27 | 378,043 | +0.29(+2.60%) |
Apr 22, 2003 | 11.08 | 11.16 | 10.97 | 10.99 | 470,077 | -0.17(-1.55%) |
Apr 21, 2003 | 11.17 | 11.28 | 10.91 | 11.16 | 225,213 | -0.13(-1.11%) |
Apr 17, 2003 | 10.83 | 11.31 | 10.74 | 11.28 | 544,980 | +0.55(+5.16%) |
Apr 16, 2003 | 10.72 | 11.00 | 10.63 | 10.73 | 464,534 | +0.01(+0.11%) |
Apr 15, 2003 | 10.52 | 10.72 | 10.52 | 10.72 | 283,994 | +0.10(+0.90%) |
Apr 14, 2003 | 10.22 | 10.71 | 10.22 | 10.62 | 399,036 | +0.35(+3.42%) |
Apr 11, 2003 | 10.10 | 10.27 | 10.09 | 10.27 | 328,499 | +0.20(+1.95%) |
Apr 10, 2003 | 10.09 | 10.27 | 9.944 | 10.07 | 365,951 | +0.03(+0.30%) |
Apr 09, 2003 | 10.72 | 10.72 | 10.02 | 10.04 | 761,796 | -0.21(-2.03%) |
Apr 08, 2003 | 10.45 | 10.48 | 10.22 | 10.25 | 376,699 | -0.25(-2.38%) |
Apr 07, 2003 | 10.51 | 10.68 | 10.35 | 10.50 | 412,975 | +0.02(+0.17%) |
Apr 04, 2003 | 10.47 | 10.60 | 10.37 | 10.49 | 285,002 | +0.01(+0.11%) |
Apr 03, 2003 | 10.42 | 10.64 | 10.38 | 10.47 | 343,782 | +0.04(+0.34%) |
Apr 02, 2003 | 10.50 | 10.57 | 10.30 | 10.44 | 608,127 | -0.07(-0.63%) |
Apr 01, 2003 | 10.60 | 10.68 | 10.44 | 10.50 | 791,187 | -0.18(-1.72%) |
Mar 31, 2003 | 10.45 | 10.71 | 9.962 | 10.69 | 741,050 | +0.25(+2.40%) |
Mar 28, 2003 | 10.15 | 10.59 | 10.10 | 10.44 | 484,626 | +0.21(+2.10%) |
Mar 27, 2003 | 10.03 | 10.30 | 9.854 | 10.22 | 219,461 | +0.19(+1.90%) |
Mar 26, 2003 | 10.08 | 10.30 | 9.991 | 10.03 | 186,964 | -0.10(-1.00%) |
Mar 25, 2003 | 10.12 | 10.27 | 9.956 | 10.13 | 320,072 | -0.04(-0.35%) |
Mar 24, 2003 | 10.06 | 10.18 | 9.991 | 10.17 | 221,614 | +0.05(+0.53%) |
Mar 21, 2003 | 10.06 | 10.43 | 9.884 | 10.12 | 387,681 | +0.00(+0.00%) |
Mar 20, 2003 | 9.706 | 10.15 | 9.706 | 10.12 | 267,312 | +0.27(+2.78%) |
Mar 19, 2003 | 9.706 | 9.944 | 9.527 | 9.843 | 523,784 | -0.07(-0.66%) |
Mar 18, 2003 | 10.38 | 10.57 | 9.527 | 9.908 | 710,301 | +0.41(+4.33%) |
Mar 17, 2003 | 9.003 | 9.527 | 8.961 | 9.497 | 438,305 | +0.48(+5.35%) |
Mar 14, 2003 | 9.366 | 9.372 | 8.997 | 9.015 | 206,884 | -0.36(-3.87%) |
Mar 13, 2003 | 8.902 | 9.378 | 8.818 | 9.378 | 154,005 | +0.48(+5.42%) |
Mar 12, 2003 | 8.485 | 8.919 | 8.193 | 8.896 | 191,277 | +0.41(+4.84%) |
Mar 11, 2003 | 8.991 | 9.211 | 8.348 | 8.485 | 388,288 | -0.58(-6.43%) |
Mar 10, 2003 | 9.116 | 9.432 | 9.045 | 9.068 | 149,302 | -0.33(-3.55%) |
Mar 07, 2003 | 9.378 | 9.497 | 9.199 | 9.402 | 81,286 | -0.03(-0.32%) |
Mar 06, 2003 | 9.092 | 9.497 | 9.092 | 9.432 | 163,410 | +0.13(+1.41%) |
Mar 05, 2003 | 9.295 | 9.402 | 9.098 | 9.301 | 110,003 | -0.05(-0.51%) |
Mar 04, 2003 | 9.068 | 9.354 | 9.068 | 9.348 | 168,448 | +0.27(+3.02%) |