Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.74 | 12.88 | 12.74 | 12.88 | 17,976 | +0.14(+1.10%) |
May 29, 2003 | 12.81 | 12.81 | 12.73 | 12.74 | 17,285 | -0.11(-0.82%) |
May 28, 2003 | 12.89 | 12.89 | 12.79 | 12.84 | 12,445 | -0.11(-0.88%) |
May 27, 2003 | 12.64 | 12.96 | 12.64 | 12.96 | 22,125 | +0.24(+1.86%) |
May 23, 2003 | 12.64 | 12.72 | 12.64 | 12.72 | 13,828 | +0.07(+0.57%) |
May 22, 2003 | 12.63 | 12.65 | 12.60 | 12.65 | 8,988 | +0.01(+0.08%) |
May 21, 2003 | 12.45 | 12.64 | 12.45 | 12.64 | 2,765 | +0.33(+2.72%) |
May 20, 2003 | 12.40 | 12.41 | 12.27 | 12.30 | 11,062 | -0.06(-0.52%) |
May 19, 2003 | 12.42 | 12.42 | 12.37 | 12.37 | 30,422 | -0.12(-0.97%) |
May 16, 2003 | 12.47 | 12.49 | 12.45 | 12.49 | 9,679 | +0.05(+0.42%) |
May 15, 2003 | 12.46 | 12.46 | 12.42 | 12.44 | 6,222 | +0.04(+0.29%) |
May 14, 2003 | 12.39 | 12.40 | 12.33 | 12.40 | 10,371 | +0.03(+0.23%) |
May 13, 2003 | 12.27 | 12.37 | 12.27 | 12.37 | 47,016 | +0.08(+0.68%) |
May 12, 2003 | 12.19 | 12.33 | 12.19 | 12.29 | 16,593 | +0.13(+1.08%) |
May 09, 2003 | 12.08 | 12.15 | 12.05 | 12.15 | 6,914 | +0.11(+0.90%) |
May 08, 2003 | 12.00 | 12.12 | 11.97 | 12.05 | 96,797 | -0.03(-0.25%) |
May 07, 2003 | 11.98 | 12.08 | 11.95 | 12.08 | 20,742 | +0.10(+0.83%) |
May 06, 2003 | 12.04 | 12.06 | 11.98 | 11.98 | 4,839 | +0.02(+0.19%) |
May 05, 2003 | 11.89 | 11.96 | 11.89 | 11.95 | 93,340 | +0.08(+0.68%) |
May 02, 2003 | 11.70 | 11.88 | 11.70 | 11.87 | 26,965 | +0.25(+2.11%) |
May 01, 2003 | 11.69 | 11.69 | 11.60 | 11.63 | 24,199 | -0.01(-0.07%) |
Apr 30, 2003 | 11.56 | 11.68 | 11.56 | 11.64 | 17,976 | +0.04(+0.32%) |
Apr 29, 2003 | 11.67 | 11.71 | 11.59 | 11.60 | 8,988 | -0.09(-0.80%) |
Apr 28, 2003 | 11.65 | 11.72 | 11.65 | 11.69 | 2,074 | +0.05(+0.42%) |
Apr 25, 2003 | 11.63 | 11.66 | 11.63 | 11.64 | 12,445 | -0.14(-1.19%) |
Apr 24, 2003 | 11.79 | 11.84 | 11.75 | 11.78 | 57,387 | -0.09(-0.76%) |
Apr 23, 2003 | 11.90 | 11.92 | 11.80 | 11.87 | 564,884 | -0.01(-0.07%) |
Apr 22, 2003 | 11.77 | 11.90 | 11.77 | 11.88 | 45,633 | +0.15(+1.31%) |
Apr 21, 2003 | 11.69 | 11.75 | 11.69 | 11.73 | 21,433 | +0.05(+0.41%) |
Apr 17, 2003 | 11.60 | 11.68 | 11.60 | 11.68 | 8,296 | +0.20(+1.71%) |
Apr 16, 2003 | 11.53 | 11.55 | 11.48 | 11.48 | 14,519 | -0.11(-0.99%) |
Apr 15, 2003 | 11.55 | 11.60 | 11.55 | 11.60 | 17,285 | +0.05(+0.41%) |
Apr 14, 2003 | 11.51 | 11.55 | 11.51 | 11.55 | 8,296 | +0.03(+0.29%) |
Apr 11, 2003 | 11.56 | 11.56 | 11.46 | 11.52 | 12,445 | -0.02(-0.21%) |
Apr 10, 2003 | 11.47 | 11.54 | 11.47 | 11.54 | 3,457 | +0.08(+0.73%) |
Apr 09, 2003 | 11.49 | 11.49 | 11.43 | 11.46 | 4,148 | +0.02(+0.22%) |
Apr 08, 2003 | 11.45 | 11.47 | 11.43 | 11.43 | 23,508 | -0.08(-0.68%) |
Apr 07, 2003 | 11.60 | 11.66 | 11.51 | 11.51 | 148,653 | -0.03(-0.30%) |
Apr 04, 2003 | 11.54 | 11.59 | 11.51 | 11.55 | 71,215 | +0.05(+0.48%) |
Apr 03, 2003 | 11.66 | 11.66 | 11.49 | 11.49 | 84,352 | -0.12(-1.07%) |
Apr 02, 2003 | 11.59 | 11.62 | 11.59 | 11.62 | 3,457 | -0.05(-0.47%) |
Apr 01, 2003 | 11.59 | 11.67 | 11.59 | 11.67 | 24,890 | +0.20(+1.71%) |
Mar 31, 2003 | 11.50 | 11.53 | 11.47 | 11.47 | 167,322 | -0.08(-0.65%) |
Mar 28, 2003 | 11.55 | 11.55 | 11.55 | 11.55 | 691 | -0.02(-0.16%) |
Mar 27, 2003 | 11.47 | 11.59 | 11.47 | 11.57 | 16,593 | +0.07(+0.57%) |
Mar 26, 2003 | 11.59 | 11.59 | 11.50 | 11.50 | 13,828 | -0.06(-0.53%) |
Mar 25, 2003 | 11.49 | 11.63 | 11.49 | 11.56 | 82,969 | +0.16(+1.40%) |
Mar 24, 2003 | 11.64 | 11.64 | 11.40 | 11.40 | 68,449 | -0.26(-2.20%) |
Mar 21, 2003 | 11.69 | 11.69 | 11.62 | 11.66 | 15,211 | -0.05(-0.44%) |
Mar 20, 2003 | 11.59 | 11.71 | 11.53 | 11.71 | 107,860 | +0.16(+1.35%) |
Mar 19, 2003 | 11.61 | 11.61 | 11.55 | 11.56 | 10,371 | +0.00(+0.04%) |
Mar 18, 2003 | 11.34 | 11.55 | 11.34 | 11.55 | 8,296 | +0.11(+0.95%) |
Mar 17, 2003 | 11.32 | 11.47 | 11.32 | 11.44 | 83,661 | +0.20(+1.81%) |
Mar 14, 2003 | 11.21 | 11.26 | 11.21 | 11.24 | 9,679 | +0.01(+0.13%) |
Mar 13, 2003 | 11.22 | 11.22 | 11.17 | 11.22 | 10,371 | +0.11(+1.00%) |
Mar 12, 2003 | 11.12 | 11.12 | 11.02 | 11.11 | 380,277 | -0.26(-2.28%) |
Mar 11, 2003 | 11.41 | 11.49 | 11.37 | 11.37 | 35,262 | -0.04(-0.37%) |
Mar 10, 2003 | 11.62 | 11.62 | 11.41 | 11.41 | 18,668 | -0.22(-1.90%) |
Mar 07, 2003 | 11.56 | 11.64 | 11.53 | 11.64 | 65,684 | +0.02(+0.20%) |
Mar 06, 2003 | 11.62 | 11.66 | 11.57 | 11.61 | 22,125 | -0.06(-0.50%) |
Mar 05, 2003 | 11.66 | 11.67 | 11.63 | 11.67 | 132,060 | +0.08(+0.69%) |
Mar 04, 2003 | 11.65 | 11.67 | 11.59 | 11.59 | 490,903 | -0.12(-1.06%) |