Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.28 | 12.61 | 12.12 | 12.50 | 500,600 | +0.35(+2.86%) |
May 29, 2003 | 11.94 | 12.33 | 11.89 | 12.15 | 560,077 | +0.33(+2.80%) |
May 28, 2003 | 11.77 | 11.94 | 11.52 | 11.82 | 635,995 | +0.25(+2.14%) |
May 27, 2003 | 11.37 | 11.85 | 11.36 | 11.57 | 1,593,192 | +0.43(+3.86%) |
May 23, 2003 | 11.01 | 11.19 | 10.94 | 11.14 | 252,899 | +0.08(+0.75%) |
May 22, 2003 | 10.87 | 11.13 | 10.87 | 11.06 | 557,417 | +0.12(+1.13%) |
May 21, 2003 | 11.05 | 11.06 | 10.84 | 10.94 | 441,969 | -0.12(-1.12%) |
May 20, 2003 | 11.09 | 11.32 | 10.79 | 11.06 | 385,151 | +0.17(+1.52%) |
May 19, 2003 | 11.18 | 11.29 | 10.88 | 10.89 | 247,459 | -0.46(-4.01%) |
May 16, 2003 | 11.37 | 11.50 | 11.15 | 11.35 | 285,780 | -0.03(-0.29%) |
May 15, 2003 | 11.51 | 11.58 | 11.27 | 11.38 | 379,107 | -0.06(-0.51%) |
May 14, 2003 | 11.49 | 11.54 | 11.37 | 11.44 | 384,426 | -0.01(-0.07%) |
May 13, 2003 | 11.51 | 11.54 | 11.39 | 11.45 | 275,626 | -0.13(-1.14%) |
May 12, 2003 | 11.58 | 11.61 | 11.47 | 11.58 | 393,734 | +0.08(+0.72%) |
May 09, 2003 | 11.62 | 11.64 | 11.25 | 11.50 | 325,795 | +0.05(+0.43%) |
May 08, 2003 | 11.54 | 11.55 | 11.36 | 11.45 | 437,858 | -0.16(-1.35%) |
May 07, 2003 | 11.42 | 11.76 | 11.33 | 11.61 | 532,393 | -0.05(-0.43%) |
May 06, 2003 | 11.30 | 11.66 | 11.30 | 11.66 | 540,372 | +0.37(+3.30%) |
May 05, 2003 | 11.39 | 11.58 | 11.13 | 11.28 | 538,680 | +0.15(+1.34%) |
May 02, 2003 | 10.88 | 11.15 | 10.76 | 11.13 | 280,824 | +0.24(+2.21%) |
May 01, 2003 | 10.84 | 10.92 | 10.54 | 10.89 | 630,072 | +0.14(+1.30%) |
Apr 30, 2003 | 10.68 | 10.91 | 10.56 | 10.75 | 579,903 | +0.02(+0.23%) |
Apr 29, 2003 | 10.96 | 10.96 | 10.68 | 10.73 | 259,185 | -0.07(-0.69%) |
Apr 28, 2003 | 10.82 | 10.91 | 10.65 | 10.80 | 521,393 | +0.08(+0.77%) |
Apr 25, 2003 | 10.51 | 10.75 | 10.42 | 10.72 | 516,074 | +0.24(+2.29%) |
Apr 24, 2003 | 10.99 | 11.00 | 10.36 | 10.48 | 500,358 | -0.47(-4.30%) |
Apr 23, 2003 | 10.46 | 10.96 | 10.40 | 10.95 | 893,972 | +0.45(+4.25%) |
Apr 22, 2003 | 10.35 | 10.52 | 10.14 | 10.50 | 744,070 | +0.21(+2.00%) |
Apr 21, 2003 | 10.27 | 10.34 | 10.15 | 10.30 | 428,308 | +0.02(+0.24%) |
Apr 17, 2003 | 9.943 | 10.42 | 9.902 | 10.27 | 764,379 | +0.39(+3.93%) |
Apr 16, 2003 | 9.199 | 10.26 | 9.199 | 9.885 | 1,418,508 | +0.65(+6.98%) |
Apr 15, 2003 | 8.983 | 9.248 | 8.983 | 9.240 | 287,231 | +0.07(+0.81%) |
Apr 14, 2003 | 9.000 | 9.248 | 8.777 | 9.165 | 376,447 | +0.20(+2.21%) |
Apr 11, 2003 | 9.066 | 9.116 | 8.892 | 8.967 | 157,880 | -0.04(-0.46%) |
Apr 10, 2003 | 9.066 | 9.074 | 8.826 | 9.008 | 208,533 | -0.02(-0.27%) |
Apr 09, 2003 | 9.124 | 9.306 | 8.917 | 9.033 | 448,013 | -0.13(-1.44%) |
Apr 08, 2003 | 9.083 | 9.306 | 9.008 | 9.165 | 272,241 | +0.10(+1.09%) |
Apr 07, 2003 | 9.215 | 9.389 | 9.008 | 9.067 | 610,004 | +0.02(+0.19%) |
Apr 04, 2003 | 9.240 | 9.323 | 9.008 | 9.050 | 349,852 | -0.17(-1.80%) |
Apr 03, 2003 | 9.190 | 9.273 | 9.099 | 9.215 | 294,243 | -0.03(-0.36%) |
Apr 02, 2003 | 9.050 | 9.323 | 9.025 | 9.248 | 333,532 | +0.36(+4.00%) |
Apr 01, 2003 | 8.719 | 9.058 | 8.578 | 8.892 | 440,639 | +0.13(+1.51%) |
Mar 31, 2003 | 8.744 | 8.892 | 8.578 | 8.760 | 279,722 | -0.07(-0.75%) |
Mar 28, 2003 | 9.099 | 9.108 | 8.768 | 8.826 | 405,035 | -0.22(-2.47%) |
Mar 27, 2003 | 9.099 | 9.298 | 8.950 | 9.050 | 698,405 | -0.22(-2.40%) |
Mar 26, 2003 | 9.389 | 9.389 | 9.202 | 9.272 | 549,557 | +0.01(+0.08%) |
Mar 25, 2003 | 8.851 | 9.339 | 8.760 | 9.265 | 461,721 | +0.43(+4.87%) |
Mar 24, 2003 | 9.331 | 9.347 | 8.744 | 8.835 | 416,976 | -0.55(-5.81%) |
Mar 21, 2003 | 9.290 | 9.521 | 8.768 | 9.380 | 393,468 | +0.26(+2.80%) |
Mar 20, 2003 | 9.058 | 9.281 | 8.768 | 9.124 | 257,920 | +0.12(+1.29%) |
Mar 19, 2003 | 8.892 | 9.124 | 8.851 | 9.008 | 308,059 | +0.12(+1.30%) |
Mar 18, 2003 | 8.545 | 8.892 | 8.545 | 8.892 | 613,655 | +0.26(+2.97%) |
Mar 17, 2003 | 8.620 | 8.677 | 8.396 | 8.636 | 872,391 | -0.11(-1.22%) |
Mar 14, 2003 | 8.471 | 8.810 | 8.396 | 8.743 | 993,282 | +0.43(+5.16%) |
Mar 13, 2003 | 8.578 | 8.586 | 8.189 | 8.313 | 987,177 | -0.12(-1.47%) |
Mar 12, 2003 | 8.562 | 8.628 | 8.289 | 8.438 | 1,022,336 | -0.18(-2.11%) |
Mar 11, 2003 | 8.934 | 9.066 | 8.545 | 8.620 | 757,851 | -0.28(-3.16%) |
Mar 10, 2003 | 9.240 | 9.306 | 8.892 | 8.901 | 341,873 | -0.38(-4.10%) |
Mar 07, 2003 | 9.207 | 9.306 | 9.066 | 9.281 | 483,675 | +0.06(+0.63%) |
Mar 06, 2003 | 9.306 | 9.372 | 9.149 | 9.223 | 199,708 | -0.04(-0.45%) |
Mar 05, 2003 | 9.281 | 9.397 | 9.149 | 9.265 | 357,588 | +0.04(+0.45%) |
Mar 04, 2003 | 9.414 | 9.538 | 9.199 | 9.223 | 308,145 | -0.21(-2.19%) |