Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.64 | 11.85 | 11.62 | 11.85 | 225,556 | +0.19(+1.63%) |
May 29, 2003 | 11.45 | 11.66 | 11.40 | 11.66 | 266,556 | +0.29(+2.55%) |
May 28, 2003 | 11.40 | 11.40 | 11.14 | 11.37 | 201,852 | -0.03(-0.29%) |
May 27, 2003 | 11.45 | 11.45 | 11.16 | 11.40 | 94,213 | +0.01(+0.07%) |
May 23, 2003 | 11.10 | 11.45 | 11.10 | 11.39 | 164,481 | +0.25(+2.23%) |
May 22, 2003 | 11.20 | 11.29 | 11.04 | 11.15 | 210,681 | -0.19(-1.68%) |
May 21, 2003 | 11.24 | 11.34 | 11.16 | 11.34 | 64,462 | +0.10(+0.88%) |
May 20, 2003 | 11.53 | 11.54 | 11.05 | 11.24 | 208,625 | -0.30(-2.58%) |
May 19, 2003 | 11.54 | 11.71 | 11.02 | 11.53 | 190,967 | +0.00(+0.00%) |
May 16, 2003 | 12.03 | 12.07 | 11.53 | 11.53 | 204,996 | -0.59(-4.84%) |
May 15, 2003 | 12.15 | 12.29 | 12.07 | 12.12 | 138,841 | +0.21(+1.81%) |
May 14, 2003 | 11.91 | 11.95 | 11.74 | 11.91 | 131,947 | -0.02(-0.14%) |
May 13, 2003 | 12.11 | 12.11 | 11.76 | 11.92 | 161,457 | -0.23(-1.90%) |
May 12, 2003 | 12.08 | 12.15 | 11.96 | 12.15 | 141,018 | +0.04(+0.34%) |
May 09, 2003 | 11.97 | 12.14 | 11.91 | 12.11 | 137,994 | +0.22(+1.88%) |
May 08, 2003 | 12.05 | 12.05 | 11.82 | 11.89 | 76,556 | -0.16(-1.30%) |
May 07, 2003 | 12.18 | 12.18 | 11.90 | 12.05 | 208,020 | -0.21(-1.75%) |
May 06, 2003 | 12.24 | 12.32 | 12.07 | 12.26 | 268,612 | +0.02(+0.20%) |
May 05, 2003 | 12.51 | 12.60 | 12.10 | 12.24 | 180,445 | -0.31(-2.50%) |
May 02, 2003 | 12.11 | 12.55 | 12.11 | 12.55 | 243,456 | +0.40(+3.27%) |
May 01, 2003 | 12.20 | 12.22 | 12.01 | 12.15 | 131,343 | -0.13(-1.08%) |
Apr 30, 2003 | 12.22 | 12.53 | 12.06 | 12.29 | 198,949 | +0.06(+0.47%) |
Apr 29, 2003 | 12.05 | 12.37 | 12.03 | 12.23 | 203,424 | +0.18(+1.51%) |
Apr 28, 2003 | 11.95 | 12.30 | 11.95 | 12.05 | 244,544 | +0.04(+0.34%) |
Apr 25, 2003 | 12.26 | 12.53 | 12.01 | 12.01 | 240,432 | -0.26(-2.09%) |
Apr 24, 2003 | 11.96 | 12.27 | 11.91 | 12.26 | 308,886 | +0.22(+1.85%) |
Apr 23, 2003 | 12.11 | 12.12 | 11.85 | 12.04 | 265,588 | -0.10(-0.82%) |
Apr 22, 2003 | 11.98 | 12.15 | 11.87 | 12.14 | 227,733 | +0.16(+1.31%) |
Apr 21, 2003 | 12.15 | 12.17 | 11.91 | 11.98 | 241,763 | -0.17(-1.43%) |
Apr 17, 2003 | 12.07 | 12.18 | 11.99 | 12.15 | 215,881 | +0.20(+1.66%) |
Apr 16, 2003 | 11.98 | 12.03 | 11.82 | 11.96 | 222,654 | -0.02(-0.21%) |
Apr 15, 2003 | 11.92 | 11.98 | 11.77 | 11.98 | 220,961 | -0.01(-0.07%) |
Apr 14, 2003 | 12.01 | 12.07 | 11.92 | 11.99 | 217,816 | +0.01(+0.07%) |
Apr 11, 2003 | 12.09 | 12.11 | 11.95 | 11.98 | 157,950 | -0.02(-0.21%) |
Apr 10, 2003 | 12.06 | 12.15 | 11.96 | 12.01 | 512,068 | -0.07(-0.55%) |
Apr 09, 2003 | 12.00 | 12.25 | 11.91 | 12.07 | 173,310 | +0.04(+0.34%) |
Apr 08, 2003 | 12.34 | 12.37 | 11.95 | 12.03 | 277,924 | -0.34(-2.74%) |
Apr 07, 2003 | 12.32 | 12.39 | 12.24 | 12.37 | 170,649 | +0.31(+2.54%) |
Apr 04, 2003 | 12.18 | 12.23 | 12.00 | 12.06 | 140,413 | -0.09(-0.75%) |
Apr 03, 2003 | 12.39 | 12.40 | 12.04 | 12.15 | 169,802 | -0.21(-1.67%) |
Apr 02, 2003 | 12.15 | 12.39 | 12.15 | 12.36 | 203,666 | +0.29(+2.40%) |
Apr 01, 2003 | 11.91 | 12.07 | 11.76 | 12.07 | 220,477 | +0.17(+1.39%) |
Mar 31, 2003 | 11.91 | 11.91 | 11.37 | 11.91 | 171,253 | -0.03(-0.28%) |
Mar 28, 2003 | 11.93 | 12.06 | 11.66 | 11.94 | 200,038 | +0.01(+0.07%) |
Mar 27, 2003 | 11.74 | 11.94 | 11.66 | 11.93 | 389,433 | +0.22(+1.91%) |
Mar 26, 2003 | 12.12 | 12.12 | 11.66 | 11.71 | 469,739 | -0.58(-4.71%) |
Mar 25, 2003 | 12.15 | 12.32 | 12.01 | 12.29 | 222,170 | +0.09(+0.75%) |
Mar 24, 2003 | 12.40 | 12.40 | 12.06 | 12.20 | 191,209 | -0.21(-1.67%) |
Mar 21, 2003 | 12.01 | 12.40 | 11.89 | 12.40 | 569,637 | +0.40(+3.31%) |
Mar 20, 2003 | 11.99 | 12.04 | 11.70 | 12.01 | 173,430 | -0.07(-0.55%) |
Mar 19, 2003 | 12.09 | 12.09 | 11.94 | 12.07 | 215,035 | -0.04(-0.34%) |
Mar 18, 2003 | 12.34 | 12.35 | 12.05 | 12.11 | 616,078 | -0.26(-2.14%) |
Mar 17, 2003 | 11.58 | 12.39 | 11.58 | 12.38 | 253,252 | +0.73(+6.25%) |
Mar 14, 2003 | 11.62 | 11.77 | 11.53 | 11.65 | 128,319 | +0.11(+0.93%) |
Mar 13, 2003 | 11.29 | 11.58 | 11.29 | 11.54 | 323,641 | +0.29(+2.57%) |
Mar 12, 2003 | 11.25 | 11.33 | 11.08 | 11.25 | 137,027 | +0.01(+0.07%) |
Mar 11, 2003 | 10.91 | 11.37 | 10.91 | 11.25 | 192,660 | +0.40(+3.66%) |
Mar 10, 2003 | 11.08 | 11.10 | 10.84 | 10.85 | 193,023 | -0.23(-2.09%) |
Mar 07, 2003 | 10.91 | 11.38 | 10.90 | 11.08 | 331,623 | +0.07(+0.60%) |
Mar 06, 2003 | 11.00 | 11.20 | 10.97 | 11.01 | 591,406 | -0.07(-0.67%) |
Mar 05, 2003 | 11.12 | 11.15 | 10.99 | 11.09 | 107,154 | -0.01(-0.07%) |
Mar 04, 2003 | 11.04 | 11.17 | 10.98 | 11.10 | 1,192,247 | +0.11(+0.98%) |