Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.30 | 11.78 | 11.30 | 11.78 | 15,600 | +0.55(+4.90%) |
May 29, 2003 | 11.00 | 11.35 | 11.00 | 11.23 | 16,200 | +0.15(+1.35%) |
May 28, 2003 | 12.05 | 12.20 | 10.87 | 11.08 | 380,100 | -0.95(-7.90%) |
May 27, 2003 | 11.90 | 12.10 | 11.90 | 12.03 | 8,100 | +0.18(+1.52%) |
May 23, 2003 | 11.95 | 11.95 | 11.81 | 11.85 | 6,600 | +0.03(+0.25%) |
May 22, 2003 | 11.70 | 11.99 | 11.66 | 11.82 | 4,200 | +0.07(+0.60%) |
May 21, 2003 | 11.75 | 11.99 | 11.75 | 11.75 | 7,600 | -0.01(-0.09%) |
May 20, 2003 | 11.85 | 11.85 | 11.75 | 11.76 | 2,900 | +0.01(+0.09%) |
May 19, 2003 | 11.75 | 11.90 | 11.75 | 11.75 | 5,900 | +0.05(+0.43%) |
May 16, 2003 | 11.85 | 11.90 | 11.70 | 11.70 | 6,700 | -0.25(-2.09%) |
May 15, 2003 | 11.72 | 11.99 | 11.70 | 11.95 | 6,700 | +0.33(+2.84%) |
May 14, 2003 | 11.73 | 11.81 | 11.47 | 11.62 | 8,100 | -0.01(-0.09%) |
May 13, 2003 | 12.37 | 12.37 | 11.36 | 11.63 | 34,400 | -0.64(-5.22%) |
May 12, 2003 | 12.30 | 12.50 | 12.26 | 12.27 | 5,700 | -0.13(-1.05%) |
May 09, 2003 | 12.62 | 12.62 | 12.12 | 12.40 | 11,500 | -0.12(-0.96%) |
May 08, 2003 | 11.85 | 12.65 | 11.85 | 12.52 | 17,900 | +0.57(+4.77%) |
May 07, 2003 | 11.67 | 12.00 | 11.63 | 11.95 | 11,400 | +0.28(+2.40%) |
May 06, 2003 | 11.40 | 11.67 | 11.40 | 11.67 | 9,300 | +0.22(+1.92%) |
May 05, 2003 | 11.30 | 11.45 | 10.83 | 11.45 | 32,600 | +0.25(+2.23%) |
May 02, 2003 | 10.88 | 11.42 | 10.88 | 11.20 | 12,100 | +0.42(+3.90%) |
May 01, 2003 | 10.70 | 11.11 | 10.70 | 10.78 | 11,600 | -0.02(-0.19%) |
Apr 30, 2003 | 10.65 | 11.05 | 10.50 | 10.80 | 69,200 | +0.25(+2.37%) |
Apr 29, 2003 | 11.00 | 11.09 | 10.55 | 10.55 | 9,000 | -0.20(-1.86%) |
Apr 28, 2003 | 10.32 | 11.20 | 10.15 | 10.75 | 134,900 | +0.50(+4.88%) |
Apr 25, 2003 | 11.00 | 11.20 | 10.10 | 10.25 | 154,000 | -0.75(-6.82%) |
Apr 24, 2003 | 12.20 | 12.20 | 11.00 | 11.00 | 31,100 | -1.40(-11.29%) |
Apr 23, 2003 | 12.71 | 12.71 | 12.34 | 12.40 | 32,200 | -0.48(-3.73%) |
Apr 22, 2003 | 12.75 | 13.07 | 12.68 | 12.88 | 12,800 | +0.13(+1.02%) |
Apr 21, 2003 | 12.79 | 12.80 | 12.35 | 12.75 | 24,000 | -0.14(-1.09%) |
Apr 17, 2003 | 13.05 | 13.25 | 12.75 | 12.89 | 48,300 | +0.13(+1.02%) |
Apr 16, 2003 | 11.50 | 13.49 | 11.25 | 12.76 | 57,400 | +1.26(+10.96%) |
Apr 15, 2003 | 11.70 | 11.75 | 11.37 | 11.50 | 34,600 | +0.35(+3.14%) |
Apr 14, 2003 | 10.00 | 11.75 | 10.00 | 11.15 | 54,700 | +1.09(+10.83%) |
Apr 11, 2003 | 10.30 | 10.30 | 10.01 | 10.06 | 6,700 | -0.14(-1.37%) |
Apr 10, 2003 | 9.950 | 10.30 | 9.950 | 10.20 | 12,800 | +0.21(+2.10%) |
Apr 09, 2003 | 9.950 | 10.18 | 9.850 | 9.990 | 23,700 | -0.02(-0.20%) |
Apr 08, 2003 | 9.910 | 10.29 | 9.600 | 10.01 | 29,100 | +0.01(+0.10%) |
Apr 07, 2003 | 10.00 | 10.00 | 9.800 | 10.00 | 17,200 | +0.16(+1.63%) |
Apr 04, 2003 | 9.950 | 9.990 | 9.840 | 9.840 | 35,800 | -0.15(-1.50%) |
Apr 03, 2003 | 10.07 | 10.17 | 9.870 | 9.990 | 57,900 | +0.02(+0.20%) |
Apr 02, 2003 | 9.850 | 9.990 | 9.830 | 9.970 | 44,600 | +0.15(+1.53%) |
Apr 01, 2003 | 9.730 | 9.820 | 9.500 | 9.820 | 10,800 | +0.19(+1.97%) |
Mar 31, 2003 | 9.550 | 9.630 | 9.500 | 9.630 | 25,900 | -0.02(-0.21%) |
Mar 28, 2003 | 9.940 | 9.940 | 9.650 | 9.650 | 18,800 | -0.35(-3.50%) |
Mar 27, 2003 | 9.800 | 10.00 | 9.700 | 10.00 | 35,000 | +0.11(+1.11%) |
Mar 26, 2003 | 9.650 | 9.890 | 9.610 | 9.890 | 2,720,000 | +0.14(+1.44%) |
Mar 25, 2003 | 10.09 | 10.09 | 9.610 | 9.750 | 63,700 | -0.24(-2.40%) |
Mar 24, 2003 | 10.00 | 10.04 | 9.600 | 9.990 | 28,700 | -0.19(-1.87%) |
Mar 21, 2003 | 9.640 | 10.80 | 9.600 | 10.18 | 38,700 | +0.54(+5.60%) |
Mar 20, 2003 | 9.840 | 9.920 | 9.400 | 9.640 | 40,400 | -0.30(-3.02%) |
Mar 19, 2003 | 9.450 | 9.940 | 9.380 | 9.940 | 20,300 | +0.39(+4.08%) |
Mar 18, 2003 | 9.820 | 9.820 | 9.240 | 9.550 | 19,800 | -0.37(-3.73%) |
Mar 17, 2003 | 9.350 | 9.960 | 9.250 | 9.920 | 17,100 | +0.47(+4.97%) |
Mar 14, 2003 | 9.500 | 9.500 | 9.340 | 9.450 | 11,900 | -0.05(-0.53%) |
Mar 13, 2003 | 9.260 | 9.500 | 9.100 | 9.500 | 21,300 | +0.28(+3.04%) |
Mar 12, 2003 | 9.150 | 9.240 | 9.060 | 9.220 | 23,600 | +0.12(+1.32%) |
Mar 11, 2003 | 9.290 | 9.380 | 8.980 | 9.100 | 22,200 | -0.13(-1.41%) |
Mar 10, 2003 | 9.500 | 9.590 | 9.230 | 9.230 | 73,400 | -0.30(-3.15%) |
Mar 07, 2003 | 9.600 | 9.850 | 9.400 | 9.530 | 28,900 | -0.17(-1.75%) |
Mar 06, 2003 | 9.880 | 9.880 | 9.600 | 9.700 | 51,800 | -0.28(-2.81%) |
Mar 05, 2003 | 10.01 | 10.38 | 9.730 | 9.980 | 41,600 | -0.03(-0.30%) |
Mar 04, 2003 | 9.750 | 10.10 | 9.750 | 10.01 | 17,500 | +0.17(+1.73%) |