Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 13.12 | 13.39 | 13.06 | 13.35 | 527,128 | +0.23(+1.76%) |
May 29, 2003 | 13.26 | 13.57 | 13.01 | 13.12 | 1,374,892 | -0.10(-0.75%) |
May 28, 2003 | 12.94 | 13.36 | 12.94 | 13.22 | 883,613 | +0.35(+2.69%) |
May 27, 2003 | 12.61 | 13.12 | 12.61 | 12.88 | 1,047,372 | -0.06(-0.44%) |
May 23, 2003 | 12.31 | 13.15 | 12.31 | 12.93 | 1,407,873 | +0.63(+5.10%) |
May 22, 2003 | 11.84 | 12.32 | 11.83 | 12.31 | 480,954 | +0.46(+3.92%) |
May 21, 2003 | 11.77 | 11.88 | 11.68 | 11.84 | 512,501 | +0.05(+0.43%) |
May 20, 2003 | 11.82 | 11.99 | 11.75 | 11.79 | 724,442 | -0.02(-0.16%) |
May 19, 2003 | 12.11 | 12.11 | 11.64 | 11.81 | 484,395 | -0.27(-2.26%) |
May 16, 2003 | 12.36 | 12.40 | 12.08 | 12.08 | 964,776 | -0.28(-2.26%) |
May 15, 2003 | 12.25 | 12.38 | 12.25 | 12.36 | 529,422 | +0.16(+1.34%) |
May 14, 2003 | 12.19 | 12.24 | 12.04 | 12.20 | 614,313 | -0.02(-0.13%) |
May 13, 2003 | 12.14 | 12.30 | 12.10 | 12.21 | 389,753 | -0.06(-0.50%) |
May 12, 2003 | 12.07 | 12.36 | 11.96 | 12.28 | 706,948 | +0.21(+1.73%) |
May 09, 2003 | 12.07 | 12.17 | 11.94 | 12.07 | 619,475 | +0.00(+0.00%) |
May 08, 2003 | 12.00 | 12.12 | 11.83 | 12.07 | 1,431,677 | +0.57(+4.94%) |
May 07, 2003 | 11.30 | 11.54 | 11.22 | 11.50 | 534,097 | +0.15(+1.35%) |
May 06, 2003 | 11.28 | 11.36 | 11.23 | 11.35 | 470,686 | +0.07(+0.58%) |
May 05, 2003 | 11.29 | 11.29 | 11.20 | 11.28 | 405,068 | -0.01(-0.09%) |
May 02, 2003 | 11.01 | 11.31 | 10.97 | 11.29 | 390,241 | +0.22(+2.00%) |
May 01, 2003 | 11.23 | 11.23 | 11.01 | 11.07 | 418,002 | -0.17(-1.54%) |
Apr 30, 2003 | 11.14 | 11.32 | 11.08 | 11.24 | 267,521 | +0.07(+0.61%) |
Apr 29, 2003 | 11.22 | 11.30 | 11.10 | 11.17 | 468,794 | -0.01(-0.11%) |
Apr 28, 2003 | 10.90 | 11.21 | 10.90 | 11.18 | 464,061 | +0.29(+2.66%) |
Apr 25, 2003 | 11.05 | 11.06 | 10.87 | 10.89 | 469,740 | -0.20(-1.82%) |
Apr 24, 2003 | 11.17 | 11.17 | 11.06 | 11.10 | 588,989 | -0.07(-0.63%) |
Apr 23, 2003 | 11.03 | 11.25 | 11.01 | 11.17 | 575,108 | +0.10(+0.88%) |
Apr 22, 2003 | 10.75 | 11.07 | 10.68 | 11.07 | 627,792 | +0.28(+2.60%) |
Apr 21, 2003 | 10.81 | 10.88 | 10.73 | 10.79 | 422,419 | -0.06(-0.56%) |
Apr 17, 2003 | 10.75 | 10.88 | 10.73 | 10.85 | 397,496 | +0.08(+0.72%) |
Apr 16, 2003 | 10.84 | 10.97 | 10.77 | 10.77 | 386,139 | -0.07(-0.61%) |
Apr 15, 2003 | 10.69 | 10.97 | 10.57 | 10.84 | 674,482 | +0.15(+1.41%) |
Apr 14, 2003 | 10.47 | 10.70 | 10.42 | 10.69 | 704,137 | +0.28(+2.65%) |
Apr 11, 2003 | 10.41 | 10.48 | 10.29 | 10.41 | 779,851 | +0.16(+1.55%) |
Apr 10, 2003 | 10.24 | 10.40 | 10.22 | 10.25 | 363,425 | +0.02(+0.17%) |
Apr 09, 2003 | 10.25 | 10.52 | 10.20 | 10.24 | 731,583 | +0.06(+0.57%) |
Apr 08, 2003 | 10.13 | 10.24 | 10.12 | 10.18 | 456,175 | -0.01(-0.10%) |
Apr 07, 2003 | 10.25 | 10.48 | 10.15 | 10.19 | 1,293,126 | +0.41(+4.16%) |
Apr 04, 2003 | 9.924 | 9.926 | 9.656 | 9.780 | 607,602 | -0.16(-1.59%) |
Apr 03, 2003 | 10.24 | 10.24 | 9.885 | 9.939 | 656,500 | +0.02(+0.17%) |
Apr 02, 2003 | 9.746 | 10.08 | 9.744 | 9.922 | 877,332 | +0.37(+3.88%) |
Apr 01, 2003 | 9.361 | 9.556 | 9.178 | 9.551 | 554,287 | +0.19(+2.06%) |
Mar 31, 2003 | 9.388 | 9.507 | 9.266 | 9.358 | 370,050 | -0.15(-1.59%) |
Mar 28, 2003 | 9.522 | 9.614 | 9.407 | 9.510 | 346,705 | +0.00(+0.03%) |
Mar 27, 2003 | 9.461 | 9.602 | 9.271 | 9.507 | 532,204 | -0.01(-0.15%) |
Mar 26, 2003 | 9.570 | 9.614 | 9.358 | 9.522 | 755,559 | -0.04(-0.38%) |
Mar 25, 2003 | 9.400 | 9.673 | 9.339 | 9.558 | 832,219 | -0.06(-0.66%) |
Mar 24, 2003 | 9.802 | 9.802 | 9.490 | 9.622 | 473,210 | -0.30(-3.05%) |
Mar 21, 2003 | 9.629 | 9.936 | 9.617 | 9.924 | 725,274 | +0.36(+3.72%) |
Mar 20, 2003 | 9.544 | 9.670 | 9.346 | 9.568 | 462,484 | +0.03(+0.28%) |
Mar 19, 2003 | 9.422 | 9.568 | 9.412 | 9.541 | 457,752 | +0.12(+1.27%) |
Mar 18, 2003 | 9.478 | 9.478 | 9.302 | 9.422 | 509,805 | -0.05(-0.57%) |
Mar 17, 2003 | 9.293 | 9.485 | 9.168 | 9.475 | 557,757 | +0.19(+1.99%) |
Mar 14, 2003 | 9.385 | 9.544 | 9.273 | 9.290 | 523,686 | -0.02(-0.26%) |
Mar 13, 2003 | 9.132 | 9.363 | 9.041 | 9.314 | 519,585 | +0.29(+3.24%) |
Mar 12, 2003 | 8.880 | 9.056 | 8.880 | 9.022 | 614,227 | +0.14(+1.56%) |
Mar 11, 2003 | 8.815 | 9.022 | 8.778 | 8.883 | 1,121,824 | +0.07(+0.77%) |
Mar 10, 2003 | 8.876 | 8.900 | 8.690 | 8.815 | 1,059,676 | -0.14(-1.58%) |
Mar 07, 2003 | 8.778 | 9.044 | 8.773 | 8.956 | 486,776 | +0.16(+1.77%) |
Mar 06, 2003 | 8.778 | 8.827 | 8.717 | 8.800 | 593,406 | -0.01(-0.14%) |
Mar 05, 2003 | 8.729 | 8.900 | 8.710 | 8.812 | 1,006,992 | +0.05(+0.61%) |
Mar 04, 2003 | 9.127 | 9.127 | 8.727 | 8.759 | 1,207,002 | -0.37(-4.03%) |