Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.11 | 12.77 | 12.11 | 12.54 | 334,560 | +0.53(+4.41%) |
May 29, 2003 | 11.90 | 12.16 | 11.80 | 12.01 | 418,634 | +0.01(+0.08%) |
May 28, 2003 | 11.78 | 12.13 | 11.70 | 12.00 | 442,480 | +0.37(+3.21%) |
May 27, 2003 | 11.38 | 11.78 | 11.35 | 11.63 | 230,411 | +0.15(+1.28%) |
May 23, 2003 | 11.28 | 11.54 | 11.24 | 11.48 | 108,225 | +0.17(+1.47%) |
May 22, 2003 | 11.37 | 11.48 | 11.12 | 11.31 | 359,120 | -0.06(-0.52%) |
May 21, 2003 | 11.13 | 11.48 | 11.04 | 11.37 | 213,597 | +0.34(+3.11%) |
May 20, 2003 | 11.23 | 11.34 | 10.94 | 11.03 | 240,704 | -0.19(-1.66%) |
May 19, 2003 | 11.33 | 11.44 | 11.19 | 11.22 | 532,668 | -0.31(-2.72%) |
May 16, 2003 | 11.24 | 11.58 | 11.20 | 11.53 | 524,006 | +0.05(+0.43%) |
May 15, 2003 | 10.31 | 11.48 | 10.31 | 11.48 | 916,552 | +1.19(+11.53%) |
May 14, 2003 | 10.25 | 10.34 | 10.17 | 10.29 | 232,551 | +0.04(+0.38%) |
May 13, 2003 | 10.11 | 10.45 | 10.07 | 10.25 | 432,391 | +0.05(+0.48%) |
May 12, 2003 | 10.19 | 10.38 | 9.970 | 10.21 | 433,207 | -0.12(-1.14%) |
May 09, 2003 | 10.37 | 10.53 | 10.30 | 10.32 | 100,684 | -0.03(-0.28%) |
May 08, 2003 | 10.25 | 10.40 | 10.20 | 10.35 | 392,953 | +0.00(+0.00%) |
May 07, 2003 | 10.35 | 10.50 | 10.21 | 10.35 | 232,450 | +0.00(+0.00%) |
May 06, 2003 | 10.11 | 10.57 | 10.08 | 10.35 | 546,833 | +0.25(+2.43%) |
May 05, 2003 | 10.08 | 10.11 | 9.842 | 10.11 | 219,304 | +0.13(+1.28%) |
May 02, 2003 | 9.911 | 10.21 | 9.832 | 9.980 | 239,991 | +0.09(+0.89%) |
May 01, 2003 | 10.01 | 10.09 | 9.823 | 9.891 | 309,389 | -0.22(-2.14%) |
Apr 30, 2003 | 10.16 | 10.16 | 9.960 | 10.11 | 517,789 | -0.05(-0.48%) |
Apr 29, 2003 | 9.862 | 10.28 | 9.813 | 10.16 | 368,801 | +0.29(+2.98%) |
Apr 28, 2003 | 9.440 | 9.960 | 9.391 | 9.862 | 500,873 | +0.15(+1.52%) |
Apr 25, 2003 | 10.30 | 10.32 | 9.577 | 9.715 | 372,266 | -0.74(-7.04%) |
Apr 24, 2003 | 10.49 | 10.63 | 10.14 | 10.45 | 234,793 | -0.10(-0.93%) |
Apr 23, 2003 | 10.37 | 10.59 | 10.35 | 10.55 | 629,887 | +0.34(+3.36%) |
Apr 22, 2003 | 10.50 | 10.50 | 10.21 | 10.21 | 295,632 | -0.35(-3.35%) |
Apr 21, 2003 | 10.30 | 10.56 | 10.13 | 10.56 | 239,889 | +0.28(+2.77%) |
Apr 17, 2003 | 10.21 | 10.47 | 10.16 | 10.27 | 276,270 | +0.07(+0.67%) |
Apr 16, 2003 | 10.45 | 10.56 | 10.20 | 10.21 | 181,904 | -0.15(-1.42%) |
Apr 15, 2003 | 9.901 | 10.48 | 9.862 | 10.35 | 363,400 | +0.46(+4.66%) |
Apr 14, 2003 | 9.793 | 9.911 | 9.695 | 9.891 | 184,146 | +0.13(+1.31%) |
Apr 11, 2003 | 9.911 | 9.911 | 9.617 | 9.764 | 279,938 | -0.05(-0.50%) |
Apr 10, 2003 | 9.626 | 10.06 | 9.607 | 9.813 | 146,542 | +0.19(+1.94%) |
Apr 09, 2003 | 9.518 | 9.813 | 9.469 | 9.626 | 380,521 | +0.06(+0.62%) |
Apr 08, 2003 | 9.420 | 9.617 | 9.420 | 9.568 | 574,246 | +0.07(+0.72%) |
Apr 07, 2003 | 9.420 | 9.715 | 9.322 | 9.499 | 369,922 | +0.18(+1.89%) |
Apr 04, 2003 | 9.224 | 9.391 | 8.910 | 9.322 | 466,632 | +0.13(+1.39%) |
Apr 03, 2003 | 9.568 | 9.685 | 8.949 | 9.195 | 370,330 | -0.48(-4.97%) |
Apr 02, 2003 | 9.548 | 9.989 | 9.499 | 9.675 | 1,174,682 | +0.14(+1.44%) |
Apr 01, 2003 | 9.440 | 9.577 | 9.224 | 9.538 | 192,706 | +0.10(+1.04%) |
Mar 31, 2003 | 9.460 | 9.617 | 8.969 | 9.440 | 328,650 | -0.12(-1.23%) |
Mar 28, 2003 | 9.322 | 9.607 | 9.224 | 9.558 | 388,775 | +0.18(+1.88%) |
Mar 27, 2003 | 9.303 | 9.489 | 9.224 | 9.381 | 750,545 | -0.02(-0.21%) |
Mar 26, 2003 | 9.450 | 9.548 | 9.322 | 9.401 | 161,420 | -0.15(-1.54%) |
Mar 25, 2003 | 9.528 | 9.695 | 9.283 | 9.548 | 413,946 | +0.03(+0.31%) |
Mar 24, 2003 | 10.11 | 10.11 | 9.371 | 9.518 | 595,239 | -0.65(-6.37%) |
Mar 21, 2003 | 9.862 | 10.17 | 9.617 | 10.17 | 672,586 | +0.40(+4.12%) |
Mar 20, 2003 | 9.617 | 9.852 | 9.322 | 9.764 | 283,403 | +0.23(+2.37%) |
Mar 19, 2003 | 9.636 | 9.813 | 9.518 | 9.538 | 257,519 | -0.20(-2.02%) |
Mar 18, 2003 | 9.715 | 9.823 | 9.469 | 9.734 | 285,136 | +0.27(+2.90%) |
Mar 17, 2003 | 9.028 | 9.528 | 8.871 | 9.460 | 305,517 | +0.33(+3.66%) |
Mar 14, 2003 | 9.401 | 9.558 | 8.989 | 9.126 | 306,944 | -0.08(-0.85%) |
Mar 13, 2003 | 9.224 | 9.509 | 9.038 | 9.204 | 323,351 | +0.08(+0.86%) |
Mar 12, 2003 | 8.763 | 9.175 | 8.763 | 9.126 | 589,532 | +0.36(+4.14%) |
Mar 11, 2003 | 8.881 | 9.175 | 8.655 | 8.763 | 411,296 | +0.04(+0.45%) |
Mar 10, 2003 | 8.998 | 8.998 | 8.527 | 8.724 | 358,203 | -0.30(-3.37%) |
Mar 07, 2003 | 8.635 | 9.469 | 8.635 | 9.028 | 532,158 | +0.34(+3.95%) |
Mar 06, 2003 | 8.459 | 8.989 | 8.439 | 8.684 | 679,822 | +0.15(+1.72%) |
Mar 05, 2003 | 8.439 | 8.792 | 8.400 | 8.537 | 357,184 | +0.21(+2.47%) |
Mar 04, 2003 | 8.419 | 8.537 | 8.331 | 8.331 | 320,192 | -0.11(-1.28%) |