Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.10 | 12.48 | 12.00 | 12.39 | 543,997 | +0.20(+1.66%) |
May 29, 2003 | 11.83 | 12.20 | 11.83 | 12.19 | 446,177 | +0.34(+2.88%) |
May 28, 2003 | 11.86 | 11.93 | 11.68 | 11.85 | 236,956 | -0.10(-0.84%) |
May 27, 2003 | 11.25 | 11.97 | 11.25 | 11.95 | 319,700 | +0.54(+4.70%) |
May 23, 2003 | 11.36 | 11.46 | 11.26 | 11.41 | 115,773 | +0.05(+0.44%) |
May 22, 2003 | 11.25 | 11.59 | 11.16 | 11.36 | 295,878 | +0.07(+0.64%) |
May 21, 2003 | 11.30 | 11.30 | 11.06 | 11.29 | 236,841 | -0.02(-0.19%) |
May 20, 2003 | 11.08 | 11.38 | 11.05 | 11.31 | 272,747 | +0.29(+2.60%) |
May 19, 2003 | 11.45 | 11.45 | 11.01 | 11.02 | 291,965 | -0.40(-3.48%) |
May 16, 2003 | 11.42 | 11.55 | 11.34 | 11.42 | 385,413 | +0.01(+0.08%) |
May 15, 2003 | 11.23 | 11.53 | 11.23 | 11.41 | 376,667 | +0.21(+1.88%) |
May 14, 2003 | 11.05 | 11.29 | 11.01 | 11.20 | 298,180 | +0.13(+1.16%) |
May 13, 2003 | 11.29 | 11.29 | 10.87 | 11.07 | 233,963 | -0.19(-1.70%) |
May 12, 2003 | 11.28 | 11.39 | 11.20 | 11.27 | 256,290 | -0.00(-0.02%) |
May 09, 2003 | 10.99 | 11.34 | 10.99 | 11.27 | 275,278 | +0.26(+2.35%) |
May 08, 2003 | 11.06 | 11.11 | 10.83 | 11.01 | 523,398 | -0.10(-0.92%) |
May 07, 2003 | 11.40 | 11.47 | 10.96 | 11.11 | 911,688 | -0.43(-3.76%) |
May 06, 2003 | 12.08 | 12.15 | 11.41 | 11.55 | 640,897 | -0.56(-4.61%) |
May 05, 2003 | 12.21 | 12.31 | 11.78 | 12.10 | 660,577 | +0.27(+2.31%) |
May 02, 2003 | 11.33 | 11.98 | 11.26 | 11.83 | 771,402 | +0.64(+5.75%) |
May 01, 2003 | 11.24 | 11.35 | 11.05 | 11.19 | 517,068 | -0.13(-1.15%) |
Apr 30, 2003 | 11.06 | 11.51 | 10.97 | 11.32 | 567,589 | +0.37(+3.41%) |
Apr 29, 2003 | 10.82 | 11.07 | 10.80 | 10.94 | 349,507 | +0.26(+2.42%) |
Apr 28, 2003 | 10.57 | 10.74 | 10.47 | 10.69 | 236,150 | +0.14(+1.36%) |
Apr 25, 2003 | 10.49 | 10.63 | 10.46 | 10.54 | 183,212 | -0.09(-0.84%) |
Apr 24, 2003 | 10.64 | 10.69 | 10.54 | 10.63 | 190,922 | -0.15(-1.37%) |
Apr 23, 2003 | 10.21 | 10.90 | 10.20 | 10.78 | 363,777 | +0.52(+5.08%) |
Apr 22, 2003 | 9.884 | 10.29 | 9.804 | 10.26 | 1,003,409 | -0.29(-2.78%) |
Apr 21, 2003 | 10.64 | 10.81 | 10.37 | 10.55 | 239,603 | -0.07(-0.70%) |
Apr 17, 2003 | 10.60 | 10.64 | 10.58 | 10.63 | 121,182 | +0.11(+1.01%) |
Apr 16, 2003 | 10.55 | 10.61 | 10.43 | 10.52 | 92,181 | -0.03(-0.25%) |
Apr 15, 2003 | 10.58 | 10.66 | 10.49 | 10.54 | 110,019 | -0.07(-0.68%) |
Apr 14, 2003 | 10.41 | 10.67 | 10.41 | 10.62 | 173,200 | +0.17(+1.58%) |
Apr 11, 2003 | 10.29 | 10.47 | 10.25 | 10.45 | 207,494 | +0.20(+1.91%) |
Apr 10, 2003 | 10.33 | 10.34 | 10.14 | 10.26 | 306,581 | -0.07(-0.72%) |
Apr 09, 2003 | 10.39 | 10.54 | 10.23 | 10.33 | 157,088 | -0.09(-0.86%) |
Apr 08, 2003 | 10.41 | 10.48 | 10.31 | 10.42 | 117,499 | -0.03(-0.29%) |
Apr 07, 2003 | 10.66 | 10.91 | 10.36 | 10.45 | 431,446 | -0.17(-1.56%) |
Apr 04, 2003 | 10.54 | 10.63 | 10.47 | 10.61 | 182,176 | +0.03(+0.33%) |
Apr 03, 2003 | 10.73 | 10.79 | 10.55 | 10.58 | 226,253 | -0.12(-1.16%) |
Apr 02, 2003 | 10.57 | 10.86 | 10.55 | 10.70 | 248,464 | +0.17(+1.63%) |
Apr 01, 2003 | 10.32 | 10.69 | 10.30 | 10.53 | 378,968 | +0.23(+2.26%) |
Mar 31, 2003 | 10.11 | 10.39 | 10.08 | 10.30 | 233,305 | +0.13(+1.33%) |
Mar 28, 2003 | 10.19 | 10.22 | 10.08 | 10.16 | 118,016 | -0.05(-0.45%) |
Mar 27, 2003 | 10.21 | 10.27 | 10.15 | 10.21 | 151,909 | +0.03(+0.30%) |
Mar 26, 2003 | 10.31 | 10.31 | 10.16 | 10.18 | 186,990 | -0.10(-0.97%) |
Mar 25, 2003 | 9.980 | 10.32 | 9.980 | 10.28 | 167,215 | +0.27(+2.71%) |
Mar 24, 2003 | 10.19 | 10.25 | 9.958 | 10.01 | 10,092,789 | -0.22(-2.19%) |
Mar 21, 2003 | 10.29 | 10.45 | 10.11 | 10.23 | 250,535 | -0.01(-0.08%) |
Mar 20, 2003 | 10.21 | 10.31 | 10.08 | 10.24 | 228,750 | -0.01(-0.13%) |
Mar 19, 2003 | 10.13 | 10.29 | 10.13 | 10.25 | 217,335 | +0.10(+0.96%) |
Mar 18, 2003 | 10.35 | 10.51 | 10.03 | 10.16 | 492,610 | -0.14(-1.34%) |
Mar 17, 2003 | 9.521 | 10.36 | 9.521 | 10.29 | 666,445 | +0.74(+7.70%) |
Mar 14, 2003 | 9.504 | 9.558 | 9.434 | 9.558 | 210,429 | +0.07(+0.69%) |
Mar 13, 2003 | 9.211 | 9.504 | 9.115 | 9.493 | 233,388 | +0.39(+4.30%) |
Mar 12, 2003 | 9.100 | 9.182 | 9.015 | 9.102 | 405,967 | +0.04(+0.48%) |
Mar 11, 2003 | 9.198 | 9.265 | 9.013 | 9.059 | 296,569 | -0.19(-2.09%) |
Mar 10, 2003 | 9.419 | 9.450 | 9.169 | 9.252 | 187,815 | -0.19(-1.98%) |
Mar 07, 2003 | 9.298 | 9.463 | 9.298 | 9.439 | 181,370 | +0.02(+0.25%) |
Mar 06, 2003 | 9.211 | 9.458 | 9.083 | 9.415 | 210,141 | +0.24(+2.63%) |
Mar 05, 2003 | 9.428 | 9.450 | 9.113 | 9.174 | 305,200 | -0.27(-2.90%) |
Mar 04, 2003 | 9.365 | 9.543 | 9.261 | 9.448 | 251,571 | +0.07(+0.79%) |