Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.40 | 15.42 | 14.99 | 15.29 | 57,242 | +0.34(+2.27%) |
May 29, 2003 | 14.23 | 14.95 | 14.23 | 14.95 | 17,513 | +0.85(+6.03%) |
May 28, 2003 | 14.92 | 15.08 | 13.94 | 14.10 | 45,080 | -0.60(-4.11%) |
May 27, 2003 | 14.03 | 14.94 | 14.00 | 14.71 | 65,674 | +0.73(+5.25%) |
May 23, 2003 | 13.22 | 14.15 | 13.22 | 13.97 | 37,296 | +0.73(+5.49%) |
May 22, 2003 | 13.30 | 13.38 | 13.18 | 13.25 | 22,053 | -0.06(-0.42%) |
May 21, 2003 | 13.23 | 13.42 | 13.21 | 13.30 | 11,189 | +0.06(+0.42%) |
May 20, 2003 | 13.52 | 13.58 | 13.23 | 13.25 | 32,431 | -0.27(-2.01%) |
May 19, 2003 | 13.92 | 14.03 | 13.52 | 13.52 | 33,242 | -0.44(-3.18%) |
May 16, 2003 | 14.10 | 14.27 | 13.88 | 13.96 | 44,918 | -0.40(-2.79%) |
May 15, 2003 | 14.65 | 14.65 | 14.10 | 14.36 | 56,269 | -0.15(-1.06%) |
May 14, 2003 | 14.77 | 14.89 | 14.41 | 14.52 | 135,889 | +0.04(+0.26%) |
May 13, 2003 | 14.57 | 14.76 | 14.33 | 14.48 | 76,701 | -0.08(-0.55%) |
May 12, 2003 | 14.42 | 14.76 | 14.42 | 14.56 | 161,511 | +0.29(+2.03%) |
May 09, 2003 | 14.71 | 15.00 | 14.06 | 14.27 | 77,025 | -0.55(-3.74%) |
May 08, 2003 | 15.07 | 15.23 | 14.74 | 14.82 | 56,755 | -0.25(-1.64%) |
May 07, 2003 | 14.58 | 15.49 | 14.55 | 15.07 | 112,052 | +0.51(+3.52%) |
May 06, 2003 | 13.09 | 14.68 | 13.09 | 14.56 | 199,618 | +1.61(+12.43%) |
May 05, 2003 | 13.26 | 13.26 | 12.86 | 12.95 | 87,242 | -0.30(-2.23%) |
May 02, 2003 | 13.31 | 13.45 | 13.18 | 13.25 | 60,972 | -0.07(-0.56%) |
May 01, 2003 | 13.09 | 13.59 | 13.06 | 13.32 | 92,755 | +0.28(+2.18%) |
Apr 30, 2003 | 12.96 | 13.27 | 12.95 | 13.04 | 36,810 | +0.07(+0.57%) |
Apr 29, 2003 | 12.96 | 13.15 | 12.96 | 12.96 | 24,323 | +0.02(+0.14%) |
Apr 28, 2003 | 12.49 | 13.03 | 12.49 | 12.94 | 42,648 | +0.43(+3.40%) |
Apr 25, 2003 | 12.80 | 12.80 | 12.49 | 12.52 | 46,215 | -0.33(-2.59%) |
Apr 24, 2003 | 12.50 | 13.05 | 12.43 | 12.85 | 82,701 | +0.38(+3.02%) |
Apr 23, 2003 | 12.22 | 12.49 | 12.22 | 12.48 | 20,594 | +0.35(+2.85%) |
Apr 22, 2003 | 11.93 | 12.26 | 11.91 | 12.13 | 64,215 | +0.19(+1.60%) |
Apr 21, 2003 | 11.95 | 12.14 | 11.90 | 11.94 | 44,593 | +0.06(+0.52%) |
Apr 17, 2003 | 11.80 | 12.18 | 11.61 | 11.88 | 54,323 | +0.18(+1.53%) |
Apr 16, 2003 | 12.44 | 12.48 | 11.61 | 11.70 | 79,296 | -0.73(-5.90%) |
Apr 15, 2003 | 11.93 | 12.50 | 11.93 | 12.43 | 78,323 | +0.51(+4.29%) |
Apr 14, 2003 | 11.35 | 12.12 | 11.35 | 11.92 | 70,701 | +0.55(+4.83%) |
Apr 11, 2003 | 11.17 | 11.62 | 11.17 | 11.37 | 56,593 | +0.20(+1.82%) |
Apr 10, 2003 | 11.38 | 11.38 | 11.14 | 11.17 | 23,026 | -0.20(-1.79%) |
Apr 09, 2003 | 11.41 | 11.52 | 11.25 | 11.37 | 58,377 | -0.11(-0.97%) |
Apr 08, 2003 | 11.57 | 11.65 | 11.35 | 11.48 | 121,457 | -0.12(-1.01%) |
Apr 07, 2003 | 11.12 | 11.78 | 11.04 | 11.60 | 141,889 | +0.50(+4.50%) |
Apr 04, 2003 | 10.88 | 11.21 | 10.88 | 11.10 | 59,512 | +0.25(+2.33%) |
Apr 03, 2003 | 10.93 | 11.21 | 10.73 | 10.85 | 115,944 | +0.17(+1.56%) |
Apr 02, 2003 | 10.14 | 10.97 | 10.14 | 10.68 | 113,025 | +0.52(+5.10%) |
Apr 01, 2003 | 10.06 | 10.18 | 10.05 | 10.16 | 45,891 | +0.11(+1.10%) |
Mar 31, 2003 | 10.09 | 10.18 | 9.898 | 10.05 | 72,323 | -0.05(-0.49%) |
Mar 28, 2003 | 10.13 | 10.36 | 10.09 | 10.10 | 54,161 | +0.06(+0.55%) |
Mar 27, 2003 | 9.971 | 10.24 | 9.867 | 10.05 | 101,025 | +0.15(+1.49%) |
Mar 26, 2003 | 10.11 | 10.11 | 9.805 | 9.898 | 62,428 | -0.24(-2.37%) |
Mar 25, 2003 | 9.965 | 10.19 | 9.959 | 10.14 | 60,972 | +0.15(+1.48%) |
Mar 24, 2003 | 10.33 | 10.35 | 9.854 | 9.990 | 74,261 | -0.36(-3.46%) |
Mar 21, 2003 | 9.941 | 10.35 | 9.657 | 10.35 | 134,135 | +0.49(+4.94%) |
Mar 20, 2003 | 9.867 | 9.959 | 9.805 | 9.861 | 10,880,926 | -0.01(-0.06%) |
Mar 19, 2003 | 10.18 | 10.20 | 9.614 | 9.867 | 135,340 | -0.31(-3.03%) |
Mar 18, 2003 | 10.18 | 10.21 | 9.935 | 10.18 | 126,933 | +0.00(+0.00%) |
Mar 17, 2003 | 9.928 | 10.39 | 9.879 | 10.18 | 173,637 | +0.27(+2.68%) |
Mar 14, 2003 | 9.497 | 9.959 | 9.478 | 9.910 | 420,830 | +0.47(+5.03%) |
Mar 13, 2003 | 9.435 | 9.466 | 9.256 | 9.435 | 107,025 | +0.03(+0.33%) |
Mar 12, 2003 | 9.558 | 9.577 | 9.250 | 9.404 | 271,196 | -0.15(-1.61%) |
Mar 11, 2003 | 9.663 | 9.663 | 9.281 | 9.558 | 156,484 | -0.10(-1.08%) |
Mar 10, 2003 | 10.39 | 10.39 | 9.423 | 9.663 | 906,311 | -0.88(-8.36%) |
Mar 07, 2003 | 11.09 | 11.09 | 10.32 | 10.55 | 346,859 | -0.56(-5.00%) |
Mar 06, 2003 | 11.11 | 11.78 | 10.96 | 11.10 | 413,021 | -0.27(-2.39%) |
Mar 05, 2003 | 14.12 | 14.12 | 10.61 | 11.37 | 1,415,169 | -3.14(-21.63%) |
Mar 04, 2003 | 14.58 | 14.66 | 14.51 | 14.51 | 73,620 | -0.12(-0.84%) |