Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.97 | 13.07 | 12.92 | 13.05 | 580,232 | +0.40(+3.16%) |
May 29, 2003 | 12.54 | 12.76 | 12.54 | 12.65 | 330,087 | +0.16(+1.28%) |
May 28, 2003 | 12.49 | 12.60 | 12.45 | 12.49 | 299,541 | -0.09(-0.69%) |
May 27, 2003 | 12.54 | 12.60 | 12.39 | 12.58 | 391,591 | -0.03(-0.23%) |
May 23, 2003 | 12.60 | 12.64 | 12.50 | 12.61 | 534,414 | +0.17(+1.40%) |
May 22, 2003 | 12.28 | 12.50 | 12.28 | 12.44 | 263,629 | +0.17(+1.36%) |
May 21, 2003 | 12.28 | 12.34 | 12.18 | 12.27 | 303,806 | -0.13(-1.05%) |
May 20, 2003 | 12.38 | 12.49 | 12.29 | 12.40 | 516,251 | +0.28(+2.34%) |
May 19, 2003 | 12.17 | 12.26 | 12.09 | 12.12 | 251,383 | -0.06(-0.48%) |
May 16, 2003 | 12.28 | 12.28 | 12.13 | 12.17 | 544,320 | -0.25(-1.99%) |
May 15, 2003 | 12.39 | 12.49 | 12.39 | 12.42 | 182,449 | +0.07(+0.53%) |
May 14, 2003 | 12.54 | 12.54 | 12.36 | 12.36 | 373,704 | +0.00(+0.00%) |
May 13, 2003 | 12.36 | 12.42 | 12.36 | 12.36 | 469,194 | -0.36(-2.80%) |
May 12, 2003 | 12.73 | 12.74 | 12.61 | 12.71 | 364,485 | +0.02(+0.17%) |
May 09, 2003 | 12.65 | 12.75 | 12.56 | 12.69 | 373,704 | +0.18(+1.45%) |
May 08, 2003 | 12.46 | 12.57 | 12.44 | 12.51 | 756,077 | -0.21(-1.66%) |
May 07, 2003 | 12.69 | 12.79 | 12.57 | 12.72 | 681,914 | +0.06(+0.46%) |
May 06, 2003 | 12.48 | 12.70 | 12.43 | 12.66 | 598,257 | +0.31(+2.47%) |
May 05, 2003 | 12.50 | 12.50 | 12.36 | 12.36 | 547,485 | +0.00(+0.00%) |
May 02, 2003 | 12.14 | 12.44 | 12.04 | 12.36 | 633,894 | +0.39(+3.28%) |
May 01, 2003 | 12.12 | 12.20 | 11.93 | 11.96 | 544,733 | -0.16(-1.32%) |
Apr 30, 2003 | 11.61 | 12.28 | 11.61 | 12.12 | 1,224,171 | +0.59(+5.10%) |
Apr 29, 2003 | 11.47 | 11.60 | 11.42 | 11.53 | 1,091,531 | +0.07(+0.57%) |
Apr 28, 2003 | 11.27 | 11.52 | 11.27 | 11.47 | 845,100 | +0.20(+1.81%) |
Apr 25, 2003 | 11.27 | 11.45 | 11.24 | 11.27 | 1,856,001 | -0.27(-2.33%) |
Apr 24, 2003 | 11.54 | 11.66 | 11.45 | 11.53 | 739,841 | -0.05(-0.44%) |
Apr 23, 2003 | 11.53 | 11.61 | 11.50 | 11.58 | 1,265,449 | -0.12(-1.06%) |
Apr 22, 2003 | 11.55 | 11.72 | 11.51 | 11.71 | 1,181,379 | -0.04(-0.31%) |
Apr 21, 2003 | 11.72 | 11.79 | 11.63 | 11.74 | 697,324 | +0.03(+0.25%) |
Apr 17, 2003 | 11.63 | 11.73 | 11.62 | 11.72 | 575,554 | +0.08(+0.69%) |
Apr 16, 2003 | 11.60 | 11.69 | 11.53 | 11.64 | 987,647 | -0.41(-3.38%) |
Apr 15, 2003 | 12.06 | 12.12 | 11.90 | 12.04 | 330,637 | -0.04(-0.30%) |
Apr 14, 2003 | 11.91 | 12.08 | 11.88 | 12.08 | 430,805 | +0.20(+1.65%) |
Apr 11, 2003 | 12.01 | 12.01 | 11.86 | 11.88 | 1,027,962 | -0.26(-2.15%) |
Apr 10, 2003 | 12.21 | 12.33 | 12.08 | 12.14 | 437,135 | -0.07(-0.54%) |
Apr 09, 2003 | 12.30 | 12.40 | 12.21 | 12.21 | 504,831 | -0.19(-1.52%) |
Apr 08, 2003 | 12.29 | 12.44 | 12.28 | 12.40 | 340,406 | -0.23(-1.78%) |
Apr 07, 2003 | 12.67 | 12.71 | 12.54 | 12.62 | 459,425 | +0.31(+2.48%) |
Apr 04, 2003 | 12.27 | 12.34 | 12.24 | 12.32 | 558,355 | -0.22(-1.74%) |
Apr 03, 2003 | 12.54 | 12.64 | 12.39 | 12.54 | 142,959 | -0.17(-1.32%) |
Apr 02, 2003 | 12.54 | 12.72 | 12.54 | 12.70 | 182,311 | +0.25(+2.04%) |
Apr 01, 2003 | 12.14 | 12.45 | 12.14 | 12.45 | 235,010 | +0.39(+3.19%) |
Mar 31, 2003 | 12.30 | 12.30 | 12.06 | 12.06 | 466,442 | -0.60(-4.71%) |
Mar 28, 2003 | 12.57 | 12.76 | 12.57 | 12.66 | 174,331 | -0.24(-1.86%) |
Mar 27, 2003 | 12.81 | 12.98 | 12.63 | 12.90 | 312,200 | +0.11(+0.85%) |
Mar 26, 2003 | 12.61 | 12.80 | 12.59 | 12.79 | 321,556 | +0.05(+0.40%) |
Mar 25, 2003 | 12.57 | 12.86 | 12.57 | 12.74 | 272,710 | -0.28(-2.12%) |
Mar 24, 2003 | 13.09 | 13.12 | 12.97 | 13.02 | 212,444 | -0.22(-1.65%) |
Mar 21, 2003 | 13.02 | 13.25 | 13.00 | 13.23 | 377,832 | +0.23(+1.73%) |
Mar 20, 2003 | 12.86 | 13.01 | 12.72 | 13.01 | 173,918 | +0.39(+3.05%) |
Mar 19, 2003 | 12.61 | 12.69 | 12.56 | 12.62 | 329,674 | +0.13(+1.05%) |
Mar 18, 2003 | 12.52 | 12.57 | 12.41 | 12.49 | 373,704 | -0.07(-0.58%) |
Mar 17, 2003 | 12.36 | 12.57 | 12.30 | 12.57 | 247,668 | +0.17(+1.35%) |
Mar 14, 2003 | 12.36 | 12.46 | 12.33 | 12.40 | 222,764 | -0.09(-0.70%) |
Mar 13, 2003 | 12.32 | 12.60 | 12.28 | 12.49 | 328,023 | -0.01(-0.12%) |
Mar 12, 2003 | 12.50 | 12.50 | 12.28 | 12.50 | 1,407,583 | +0.28(+2.32%) |
Mar 11, 2003 | 12.33 | 12.33 | 12.21 | 12.22 | 632,105 | -0.01(-0.12%) |
Mar 10, 2003 | 12.46 | 12.46 | 12.19 | 12.23 | 191,943 | -0.14(-1.12%) |
Mar 07, 2003 | 12.46 | 12.65 | 12.36 | 12.37 | 318,254 | -0.33(-2.58%) |
Mar 06, 2003 | 12.75 | 12.83 | 12.69 | 12.70 | 286,745 | -0.57(-4.27%) |
Mar 05, 2003 | 13.18 | 13.32 | 13.12 | 13.26 | 1,251,552 | +0.08(+0.61%) |
Mar 04, 2003 | 13.26 | 13.34 | 13.16 | 13.18 | 425,439 | -0.32(-2.37%) |