Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.85 | 12.26 | 11.85 | 12.24 | 942,160 | +0.49(+4.20%) |
May 29, 2003 | 11.95 | 12.08 | 11.70 | 11.74 | 910,959 | -0.25(-2.13%) |
May 28, 2003 | 11.92 | 12.03 | 11.81 | 12.00 | 1,476,003 | +0.01(+0.05%) |
May 27, 2003 | 11.51 | 11.99 | 11.48 | 11.99 | 1,005,464 | +0.35(+3.05%) |
May 23, 2003 | 11.67 | 11.67 | 11.54 | 11.64 | 351,145 | -0.03(-0.24%) |
May 22, 2003 | 11.58 | 11.70 | 11.53 | 11.67 | 542,680 | +0.07(+0.62%) |
May 21, 2003 | 11.58 | 11.65 | 11.51 | 11.59 | 805,092 | +0.01(+0.05%) |
May 20, 2003 | 11.53 | 11.62 | 11.51 | 11.59 | 1,043,879 | +0.06(+0.48%) |
May 19, 2003 | 11.73 | 11.73 | 11.48 | 11.53 | 672,173 | -0.26(-2.16%) |
May 16, 2003 | 11.77 | 11.92 | 11.63 | 11.79 | 1,029,811 | -0.11(-0.89%) |
May 15, 2003 | 11.81 | 11.93 | 11.64 | 11.89 | 813,569 | +0.19(+1.61%) |
May 14, 2003 | 11.86 | 11.93 | 11.57 | 11.70 | 546,828 | -0.12(-0.98%) |
May 13, 2003 | 11.83 | 11.83 | 11.70 | 11.82 | 811,585 | -0.03(-0.28%) |
May 12, 2003 | 11.59 | 11.85 | 11.55 | 11.85 | 844,589 | +0.21(+1.81%) |
May 09, 2003 | 11.60 | 11.68 | 11.53 | 11.64 | 1,018,629 | +0.04(+0.38%) |
May 08, 2003 | 11.47 | 11.63 | 11.39 | 11.60 | 1,327,032 | +0.02(+0.19%) |
May 07, 2003 | 11.35 | 11.58 | 11.27 | 11.58 | 873,085 | +0.14(+1.26%) |
May 06, 2003 | 11.28 | 11.52 | 11.27 | 11.43 | 502,100 | +0.18(+1.63%) |
May 05, 2003 | 11.44 | 11.44 | 11.25 | 11.25 | 480,458 | -0.19(-1.70%) |
May 02, 2003 | 11.26 | 11.48 | 11.17 | 11.44 | 618,608 | +0.18(+1.63%) |
May 01, 2003 | 11.37 | 11.37 | 11.03 | 11.26 | 811,585 | -0.19(-1.65%) |
Apr 30, 2003 | 11.47 | 11.56 | 11.31 | 11.45 | 1,049,470 | -0.02(-0.14%) |
Apr 29, 2003 | 11.27 | 11.52 | 11.22 | 11.47 | 1,088,245 | +0.06(+0.49%) |
Apr 28, 2003 | 11.21 | 11.43 | 11.14 | 11.41 | 661,171 | +0.20(+1.78%) |
Apr 25, 2003 | 11.38 | 11.38 | 11.18 | 11.21 | 1,226,034 | -0.06(-0.49%) |
Apr 24, 2003 | 11.27 | 11.37 | 11.21 | 11.27 | 844,770 | +0.00(+0.00%) |
Apr 23, 2003 | 11.22 | 11.29 | 11.10 | 11.27 | 740,526 | -0.01(-0.05%) |
Apr 22, 2003 | 10.93 | 11.28 | 10.84 | 11.27 | 862,625 | +0.34(+3.15%) |
Apr 21, 2003 | 10.92 | 11.03 | 10.87 | 10.93 | 943,422 | -0.08(-0.71%) |
Apr 17, 2003 | 10.85 | 11.07 | 10.81 | 11.01 | 633,216 | +0.17(+1.53%) |
Apr 16, 2003 | 11.01 | 11.04 | 10.82 | 10.84 | 855,230 | -0.10(-0.91%) |
Apr 15, 2003 | 10.77 | 10.95 | 10.70 | 10.94 | 918,173 | +0.17(+1.54%) |
Apr 14, 2003 | 10.59 | 10.81 | 10.42 | 10.77 | 519,955 | +0.29(+2.80%) |
Apr 11, 2003 | 10.64 | 11.04 | 10.42 | 10.48 | 568,290 | +0.03(+0.32%) |
Apr 10, 2003 | 10.53 | 10.53 | 10.36 | 10.45 | 718,162 | +0.03(+0.27%) |
Apr 09, 2003 | 10.60 | 10.78 | 10.40 | 10.42 | 738,001 | -0.22(-2.08%) |
Apr 08, 2003 | 10.66 | 10.73 | 10.57 | 10.64 | 743,953 | -0.09(-0.83%) |
Apr 07, 2003 | 10.92 | 10.97 | 10.70 | 10.73 | 844,589 | +0.08(+0.78%) |
Apr 04, 2003 | 10.67 | 10.74 | 10.57 | 10.65 | 589,030 | +0.04(+0.37%) |
Apr 03, 2003 | 10.72 | 10.72 | 10.54 | 10.61 | 662,253 | -0.03(-0.31%) |
Apr 02, 2003 | 10.47 | 10.67 | 10.43 | 10.64 | 811,946 | +0.42(+4.07%) |
Apr 01, 2003 | 10.27 | 10.27 | 10.12 | 10.22 | 1,364,906 | +0.09(+0.88%) |
Mar 31, 2003 | 10.30 | 10.34 | 10.10 | 10.14 | 1,397,910 | -0.27(-2.61%) |
Mar 28, 2003 | 10.45 | 10.50 | 10.37 | 10.41 | 586,866 | -0.16(-1.47%) |
Mar 27, 2003 | 10.56 | 10.62 | 10.42 | 10.56 | 692,011 | +0.01(+0.05%) |
Mar 26, 2003 | 10.71 | 10.72 | 10.50 | 10.56 | 923,043 | -0.18(-1.70%) |
Mar 25, 2003 | 10.64 | 10.76 | 10.52 | 10.74 | 772,268 | +0.14(+1.36%) |
Mar 24, 2003 | 10.97 | 10.97 | 10.48 | 10.60 | 868,576 | -0.37(-3.39%) |
Mar 21, 2003 | 10.59 | 11.01 | 10.58 | 10.97 | 1,237,938 | +0.43(+4.05%) |
Mar 20, 2003 | 10.59 | 10.67 | 10.40 | 10.54 | 1,129,366 | -0.05(-0.47%) |
Mar 19, 2003 | 10.41 | 10.59 | 10.37 | 10.59 | 1,080,851 | +0.18(+1.70%) |
Mar 18, 2003 | 10.45 | 10.51 | 10.23 | 10.41 | 1,521,993 | +0.21(+2.07%) |
Mar 17, 2003 | 9.842 | 10.21 | 9.703 | 10.20 | 2,172,884 | +0.25(+2.51%) |
Mar 14, 2003 | 10.06 | 10.20 | 9.648 | 9.953 | 1,826,968 | -0.10(-0.99%) |
Mar 13, 2003 | 9.759 | 10.06 | 9.631 | 10.05 | 1,568,704 | +0.40(+4.19%) |
Mar 12, 2003 | 9.670 | 9.736 | 9.515 | 9.648 | 1,234,691 | -0.12(-1.19%) |
Mar 11, 2003 | 9.980 | 10.07 | 9.731 | 9.764 | 1,315,309 | -0.14(-1.40%) |
Mar 10, 2003 | 10.19 | 10.20 | 9.881 | 9.903 | 1,379,514 | -0.29(-2.83%) |
Mar 07, 2003 | 10.06 | 10.31 | 10.06 | 10.19 | 1,444,982 | -0.06(-0.59%) |
Mar 06, 2003 | 10.40 | 10.47 | 10.19 | 10.25 | 1,027,647 | -0.11(-1.02%) |
Mar 05, 2003 | 10.18 | 10.36 | 10.17 | 10.36 | 966,147 | +0.18(+1.80%) |
Mar 04, 2003 | 10.52 | 10.53 | 10.17 | 10.17 | 1,520,730 | -0.39(-3.73%) |