Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.50 | 11.90 | 11.37 | 11.43 | 415,600 | -0.07(-0.61%) |
May 29, 2003 | 11.78 | 11.89 | 11.36 | 11.50 | 554,700 | -0.27(-2.29%) |
May 28, 2003 | 11.50 | 12.00 | 11.46 | 11.77 | 951,800 | +0.27(+2.35%) |
May 27, 2003 | 11.09 | 11.50 | 11.04 | 11.50 | 651,800 | +0.40(+3.60%) |
May 23, 2003 | 11.03 | 11.27 | 10.95 | 11.10 | 372,300 | +0.12(+1.09%) |
May 22, 2003 | 11.30 | 11.30 | 10.83 | 10.98 | 1,166,500 | -0.24(-2.14%) |
May 21, 2003 | 11.01 | 11.36 | 11.01 | 11.22 | 815,100 | +0.33(+3.04%) |
May 20, 2003 | 11.06 | 11.07 | 10.73 | 10.89 | 275,100 | -0.18(-1.64%) |
May 19, 2003 | 11.15 | 11.50 | 11.05 | 11.07 | 330,300 | -0.18(-1.60%) |
May 16, 2003 | 11.37 | 11.52 | 11.20 | 11.25 | 493,600 | -0.25(-2.17%) |
May 15, 2003 | 11.58 | 11.80 | 11.31 | 11.50 | 840,500 | -0.05(-0.43%) |
May 14, 2003 | 11.71 | 11.82 | 11.55 | 11.55 | 587,500 | -0.08(-0.69%) |
May 13, 2003 | 11.48 | 11.70 | 11.25 | 11.63 | 589,400 | -0.03(-0.26%) |
May 12, 2003 | 11.22 | 11.75 | 10.98 | 11.66 | 395,800 | +0.46(+4.11%) |
May 09, 2003 | 11.10 | 11.27 | 10.98 | 11.20 | 201,800 | +0.10(+0.90%) |
May 08, 2003 | 10.81 | 11.18 | 10.72 | 11.10 | 562,800 | +0.15(+1.37%) |
May 07, 2003 | 11.26 | 11.26 | 10.95 | 10.95 | 657,400 | -0.31(-2.75%) |
May 06, 2003 | 11.50 | 11.59 | 10.74 | 11.26 | 890,500 | -0.24(-2.09%) |
May 05, 2003 | 11.61 | 11.75 | 11.40 | 11.50 | 1,045,200 | -0.12(-1.03%) |
May 02, 2003 | 11.29 | 11.90 | 11.26 | 11.62 | 1,144,600 | +0.46(+4.12%) |
May 01, 2003 | 11.10 | 11.20 | 10.70 | 11.16 | 1,040,500 | +0.18(+1.64%) |
Apr 30, 2003 | 11.81 | 12.67 | 10.82 | 10.98 | 4,448,800 | -0.77(-6.55%) |
Apr 29, 2003 | 11.99 | 12.10 | 11.73 | 11.75 | 690,300 | -0.33(-2.73%) |
Apr 28, 2003 | 11.85 | 12.19 | 11.82 | 12.08 | 859,300 | +0.02(+0.17%) |
Apr 25, 2003 | 11.78 | 12.28 | 11.72 | 12.06 | 695,300 | +0.06(+0.50%) |
Apr 24, 2003 | 11.43 | 12.70 | 11.35 | 12.00 | 1,078,900 | +0.47(+4.08%) |
Apr 23, 2003 | 10.75 | 11.55 | 10.72 | 11.53 | 680,500 | +0.72(+6.66%) |
Apr 22, 2003 | 10.96 | 11.00 | 10.70 | 10.81 | 736,900 | -0.17(-1.54%) |
Apr 21, 2003 | 11.35 | 11.35 | 10.88 | 10.98 | 386,400 | -0.27(-2.41%) |
Apr 17, 2003 | 11.47 | 11.51 | 11.08 | 11.25 | 443,000 | -0.08(-0.71%) |
Apr 16, 2003 | 10.97 | 11.48 | 10.88 | 11.33 | 1,367,900 | +0.48(+4.42%) |
Apr 15, 2003 | 11.05 | 11.18 | 10.75 | 10.85 | 953,100 | -0.25(-2.25%) |
Apr 14, 2003 | 12.33 | 12.34 | 10.65 | 11.10 | 4,489,300 | -1.23(-9.98%) |
Apr 11, 2003 | 12.20 | 12.45 | 12.13 | 12.33 | 335,400 | +0.12(+0.97%) |
Apr 10, 2003 | 12.35 | 12.41 | 12.01 | 12.21 | 325,000 | -0.02(-0.16%) |
Apr 09, 2003 | 12.29 | 12.51 | 12.16 | 12.23 | 271,400 | -0.05(-0.41%) |
Apr 08, 2003 | 12.17 | 12.37 | 11.98 | 12.28 | 343,000 | +0.02(+0.16%) |
Apr 07, 2003 | 12.50 | 12.58 | 12.10 | 12.26 | 374,300 | -0.04(-0.33%) |
Apr 04, 2003 | 12.41 | 12.50 | 12.20 | 12.30 | 266,000 | -0.35(-2.77%) |
Apr 03, 2003 | 12.00 | 12.67 | 11.98 | 12.65 | 818,700 | +0.36(+2.93%) |
Apr 02, 2003 | 11.20 | 12.34 | 11.07 | 12.29 | 891,800 | +1.06(+9.44%) |
Apr 01, 2003 | 11.45 | 11.49 | 11.21 | 11.23 | 312,000 | -0.12(-1.06%) |
Mar 31, 2003 | 11.75 | 11.90 | 11.34 | 11.35 | 513,589 | -0.57(-4.78%) |
Mar 28, 2003 | 11.90 | 12.02 | 11.85 | 11.92 | 291,628 | -0.08(-0.67%) |
Mar 27, 2003 | 11.73 | 12.12 | 11.70 | 12.00 | 426,542 | +0.10(+0.84%) |
Mar 26, 2003 | 11.99 | 12.12 | 11.88 | 11.90 | 432,754 | -0.09(-0.75%) |
Mar 25, 2003 | 11.76 | 12.19 | 11.75 | 11.99 | 340,968 | +0.19(+1.61%) |
Mar 24, 2003 | 11.49 | 12.15 | 11.49 | 11.80 | 766,202 | -0.32(-2.64%) |
Mar 21, 2003 | 11.90 | 12.30 | 11.79 | 12.12 | 1,210,740 | +0.27(+2.28%) |
Mar 20, 2003 | 11.47 | 11.95 | 11.40 | 11.85 | 411,711 | +0.33(+2.87%) |
Mar 19, 2003 | 11.90 | 11.90 | 11.34 | 11.52 | 734,262 | -0.37(-3.12%) |
Mar 18, 2003 | 11.48 | 11.98 | 11.36 | 11.89 | 459,311 | +0.44(+3.84%) |
Mar 17, 2003 | 11.40 | 11.68 | 11.15 | 11.45 | 612,501 | -0.03(-0.26%) |
Mar 14, 2003 | 11.93 | 11.98 | 10.97 | 11.48 | 1,250,164 | -0.49(-4.09%) |
Mar 13, 2003 | 11.06 | 12.00 | 11.02 | 11.97 | 1,592,000 | +0.83(+7.45%) |
Mar 12, 2003 | 10.52 | 11.20 | 10.43 | 11.14 | 976,548 | +0.52(+4.90%) |
Mar 11, 2003 | 10.55 | 10.64 | 10.33 | 10.62 | 527,900 | +0.26(+2.51%) |
Mar 10, 2003 | 10.69 | 10.84 | 10.36 | 10.36 | 442,800 | -0.59(-5.39%) |
Mar 07, 2003 | 10.17 | 11.08 | 10.00 | 10.95 | 1,086,200 | +0.69(+6.73%) |
Mar 06, 2003 | 10.07 | 10.30 | 10.06 | 10.26 | 258,700 | +0.19(+1.89%) |
Mar 05, 2003 | 10.08 | 10.10 | 10.00 | 10.07 | 241,600 | +0.02(+0.20%) |
Mar 04, 2003 | 10.00 | 10.27 | 10.00 | 10.05 | 726,700 | +0.02(+0.20%) |