Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 13.70 | 13.89 | 13.26 | 13.45 | 246,100 | -0.24(-1.75%) |
May 29, 2003 | 14.00 | 14.28 | 13.69 | 13.69 | 235,600 | -0.37(-2.63%) |
May 28, 2003 | 14.50 | 14.89 | 13.75 | 14.06 | 164,300 | -0.41(-2.83%) |
May 27, 2003 | 14.80 | 15.00 | 14.18 | 14.47 | 251,500 | -0.14(-0.96%) |
May 23, 2003 | 14.23 | 14.83 | 13.87 | 14.61 | 155,900 | +0.47(+3.32%) |
May 22, 2003 | 13.26 | 14.25 | 13.05 | 14.14 | 372,900 | +0.70(+5.21%) |
May 21, 2003 | 13.20 | 13.44 | 12.25 | 13.44 | 232,900 | +0.21(+1.59%) |
May 20, 2003 | 13.01 | 14.33 | 12.94 | 13.23 | 287,700 | -0.17(-1.27%) |
May 19, 2003 | 13.71 | 14.00 | 12.59 | 13.40 | 307,600 | -0.48(-3.46%) |
May 16, 2003 | 13.90 | 14.18 | 13.05 | 13.88 | 258,000 | -0.02(-0.14%) |
May 15, 2003 | 13.40 | 14.09 | 13.20 | 13.90 | 221,300 | +0.69(+5.22%) |
May 14, 2003 | 12.60 | 13.49 | 12.46 | 13.21 | 191,200 | +0.61(+4.84%) |
May 13, 2003 | 12.15 | 12.75 | 12.00 | 12.60 | 171,700 | +0.47(+3.87%) |
May 12, 2003 | 11.80 | 12.40 | 11.55 | 12.13 | 253,900 | +0.58(+5.02%) |
May 09, 2003 | 11.14 | 12.00 | 11.05 | 11.55 | 385,300 | +0.46(+4.15%) |
May 08, 2003 | 10.97 | 11.23 | 10.85 | 11.09 | 211,500 | +0.04(+0.37%) |
May 07, 2003 | 11.74 | 11.74 | 11.00 | 11.05 | 301,800 | -0.69(-5.89%) |
May 06, 2003 | 10.61 | 12.24 | 10.55 | 11.74 | 452,400 | +1.11(+10.44%) |
May 05, 2003 | 10.24 | 10.68 | 10.16 | 10.63 | 263,300 | +0.76(+7.70%) |
May 02, 2003 | 8.800 | 10.15 | 8.750 | 9.870 | 729,400 | +1.16(+13.32%) |
May 01, 2003 | 8.090 | 8.870 | 8.000 | 8.710 | 857,200 | +0.71(+8.88%) |
Apr 30, 2003 | 8.640 | 8.640 | 7.600 | 8.000 | 1,303,500 | -0.54(-6.32%) |
Apr 29, 2003 | 9.600 | 10.44 | 8.500 | 8.540 | 1,098,000 | -1.76(-17.09%) |
Apr 28, 2003 | 10.10 | 10.35 | 10.10 | 10.30 | 301,800 | +0.15(+1.48%) |
Apr 25, 2003 | 10.85 | 10.85 | 10.07 | 10.15 | 468,100 | -0.68(-6.28%) |
Apr 24, 2003 | 11.20 | 11.39 | 10.68 | 10.83 | 214,700 | -0.52(-4.58%) |
Apr 23, 2003 | 11.19 | 11.64 | 11.00 | 11.35 | 88,400 | +0.24(+2.16%) |
Apr 22, 2003 | 11.47 | 11.47 | 10.55 | 11.11 | 200,600 | -0.36(-3.14%) |
Apr 21, 2003 | 11.95 | 11.95 | 11.32 | 11.47 | 220,300 | -0.48(-4.02%) |
Apr 17, 2003 | 11.98 | 12.10 | 11.76 | 11.95 | 66,100 | +0.11(+0.93%) |
Apr 16, 2003 | 11.88 | 11.98 | 11.72 | 11.84 | 71,000 | -0.07(-0.59%) |
Apr 15, 2003 | 12.00 | 12.18 | 11.75 | 11.91 | 95,900 | -0.12(-1.00%) |
Apr 14, 2003 | 11.65 | 12.20 | 11.65 | 12.03 | 98,800 | +0.35(+3.00%) |
Apr 11, 2003 | 11.95 | 12.00 | 11.26 | 11.68 | 93,700 | -0.16(-1.35%) |
Apr 10, 2003 | 11.00 | 11.84 | 11.00 | 11.84 | 128,400 | +0.76(+6.86%) |
Apr 09, 2003 | 10.95 | 11.20 | 10.80 | 11.08 | 109,000 | +0.20(+1.84%) |
Apr 08, 2003 | 10.84 | 11.00 | 10.65 | 10.88 | 209,900 | +0.07(+0.65%) |
Apr 07, 2003 | 10.60 | 11.05 | 10.40 | 10.81 | 218,000 | +0.53(+5.16%) |
Apr 04, 2003 | 10.04 | 10.33 | 10.04 | 10.28 | 104,800 | +0.26(+2.59%) |
Apr 03, 2003 | 10.67 | 10.76 | 10.00 | 10.02 | 162,900 | -0.66(-6.17%) |
Apr 02, 2003 | 10.89 | 11.32 | 10.51 | 10.68 | 216,700 | +0.29(+2.78%) |
Apr 01, 2003 | 9.700 | 10.39 | 9.700 | 10.39 | 215,400 | +0.64(+6.56%) |
Mar 31, 2003 | 9.910 | 9.990 | 9.730 | 9.750 | 72,234 | -0.17(-1.71%) |
Mar 28, 2003 | 9.600 | 10.27 | 9.600 | 9.920 | 187,600 | +0.18(+1.85%) |
Mar 27, 2003 | 10.45 | 10.45 | 9.600 | 9.740 | 737,248 | -0.66(-6.35%) |
Mar 26, 2003 | 12.05 | 12.15 | 10.15 | 10.40 | 890,779 | -1.65(-13.69%) |
Mar 25, 2003 | 12.20 | 12.42 | 12.00 | 12.05 | 197,379 | -0.16(-1.31%) |
Mar 24, 2003 | 12.09 | 12.65 | 12.01 | 12.21 | 174,851 | -0.13(-1.05%) |
Mar 21, 2003 | 11.15 | 13.24 | 11.14 | 12.34 | 474,129 | +1.24(+11.17%) |
Mar 20, 2003 | 10.70 | 11.25 | 10.62 | 11.10 | 330,247 | +0.24(+2.21%) |
Mar 19, 2003 | 12.80 | 13.11 | 9.950 | 10.86 | 873,301 | -2.09(-16.14%) |
Mar 18, 2003 | 13.57 | 13.57 | 12.80 | 12.95 | 233,605 | -0.62(-4.57%) |
Mar 17, 2003 | 14.39 | 14.39 | 13.55 | 13.57 | 212,789 | -0.83(-5.76%) |
Mar 14, 2003 | 14.94 | 15.00 | 14.36 | 14.40 | 98,700 | -0.70(-4.64%) |
Mar 13, 2003 | 14.67 | 15.12 | 14.45 | 15.10 | 63,500 | +0.64(+4.43%) |
Mar 12, 2003 | 14.17 | 14.50 | 14.10 | 14.46 | 34,900 | +0.16(+1.12%) |
Mar 11, 2003 | 14.40 | 14.70 | 14.27 | 14.30 | 163,600 | -0.01(-0.07%) |
Mar 10, 2003 | 14.90 | 14.90 | 14.17 | 14.31 | 73,400 | -0.46(-3.11%) |
Mar 07, 2003 | 14.17 | 15.10 | 14.10 | 14.77 | 123,500 | +0.30(+2.07%) |
Mar 06, 2003 | 14.55 | 14.76 | 14.20 | 14.47 | 114,300 | -0.13(-0.89%) |
Mar 05, 2003 | 13.75 | 15.23 | 13.75 | 14.60 | 199,400 | +0.66(+4.73%) |
Mar 04, 2003 | 14.10 | 14.30 | 13.63 | 13.94 | 125,500 | -0.30(-2.11%) |