Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 13.22 | 13.33 | 13.21 | 13.28 | 381,841 | +0.01(+0.10%) |
May 29, 2003 | 13.29 | 13.39 | 13.24 | 13.26 | 480,361 | +0.08(+0.57%) |
May 28, 2003 | 13.17 | 13.25 | 13.14 | 13.19 | 245,382 | -0.05(-0.37%) |
May 27, 2003 | 13.03 | 13.29 | 13.03 | 13.24 | 444,258 | +0.23(+1.78%) |
May 23, 2003 | 12.98 | 13.07 | 12.94 | 13.00 | 368,379 | +0.11(+0.86%) |
May 22, 2003 | 12.77 | 12.89 | 12.75 | 12.89 | 245,994 | +0.27(+2.16%) |
May 21, 2003 | 12.50 | 12.67 | 12.50 | 12.62 | 234,979 | +0.13(+1.03%) |
May 20, 2003 | 12.49 | 12.58 | 12.45 | 12.49 | 296,784 | -0.00(-0.04%) |
May 19, 2003 | 12.73 | 12.73 | 12.45 | 12.50 | 182,965 | -0.12(-0.95%) |
May 16, 2003 | 12.54 | 12.66 | 12.51 | 12.62 | 170,727 | +0.22(+1.78%) |
May 15, 2003 | 12.41 | 12.47 | 12.35 | 12.40 | 183,577 | +0.08(+0.62%) |
May 14, 2003 | 12.36 | 12.36 | 12.24 | 12.32 | 309,634 | -0.00(-0.03%) |
May 13, 2003 | 12.35 | 12.36 | 12.24 | 12.32 | 320,037 | -0.26(-2.08%) |
May 12, 2003 | 12.36 | 12.58 | 12.36 | 12.58 | 433,855 | +0.00(+0.00%) |
May 09, 2003 | 12.46 | 12.59 | 12.46 | 12.58 | 514,629 | +0.23(+1.85%) |
May 08, 2003 | 12.46 | 12.48 | 12.33 | 12.35 | 234,979 | -0.02(-0.20%) |
May 07, 2003 | 12.35 | 12.44 | 12.34 | 12.38 | 386,125 | +0.07(+0.55%) |
May 06, 2003 | 12.23 | 12.39 | 12.18 | 12.31 | 708,610 | +0.22(+1.84%) |
May 05, 2003 | 12.02 | 12.10 | 12.00 | 12.09 | 1,614,260 | +0.29(+2.47%) |
May 02, 2003 | 11.66 | 11.86 | 11.65 | 11.80 | 548,897 | +0.23(+1.98%) |
May 01, 2003 | 11.67 | 11.76 | 11.55 | 11.57 | 493,212 | -0.04(-0.35%) |
Apr 30, 2003 | 11.69 | 11.74 | 11.61 | 11.61 | 210,502 | +0.06(+0.52%) |
Apr 29, 2003 | 11.57 | 11.57 | 11.47 | 11.55 | 225,188 | -0.20(-1.70%) |
Apr 28, 2003 | 11.47 | 11.77 | 11.47 | 11.75 | 286,381 | +0.36(+3.17%) |
Apr 25, 2003 | 11.32 | 11.45 | 11.24 | 11.39 | 502,391 | -0.31(-2.67%) |
Apr 24, 2003 | 11.77 | 11.77 | 11.66 | 11.70 | 223,964 | -0.11(-0.97%) |
Apr 23, 2003 | 11.82 | 11.85 | 11.68 | 11.82 | 446,705 | -0.13(-1.09%) |
Apr 22, 2003 | 11.80 | 11.97 | 11.78 | 11.95 | 239,263 | +0.07(+0.55%) |
Apr 21, 2003 | 11.77 | 11.89 | 11.77 | 11.88 | 137,683 | +0.04(+0.34%) |
Apr 17, 2003 | 11.79 | 11.90 | 11.79 | 11.84 | 154,817 | +0.16(+1.33%) |
Apr 16, 2003 | 11.86 | 11.86 | 11.63 | 11.68 | 342,678 | -0.14(-1.22%) |
Apr 15, 2003 | 11.79 | 11.86 | 11.75 | 11.83 | 227,024 | +0.05(+0.39%) |
Apr 14, 2003 | 11.65 | 11.78 | 11.63 | 11.78 | 291,888 | +0.10(+0.84%) |
Apr 11, 2003 | 11.72 | 11.75 | 11.67 | 11.68 | 314,529 | -0.16(-1.31%) |
Apr 10, 2003 | 11.77 | 11.84 | 11.72 | 11.84 | 283,321 | -0.01(-0.12%) |
Apr 09, 2003 | 11.86 | 11.96 | 11.80 | 11.85 | 406,318 | -0.21(-1.71%) |
Apr 08, 2003 | 11.86 | 12.06 | 11.78 | 12.06 | 1,545,724 | +0.34(+2.93%) |
Apr 07, 2003 | 11.88 | 11.90 | 11.72 | 11.72 | 1,687,691 | +0.02(+0.14%) |
Apr 04, 2003 | 11.71 | 11.77 | 11.65 | 11.70 | 847,517 | +0.22(+1.91%) |
Apr 03, 2003 | 11.62 | 11.65 | 11.43 | 11.48 | 1,148,584 | +0.19(+1.68%) |
Apr 02, 2003 | 11.22 | 11.40 | 11.19 | 11.29 | 736,758 | +0.16(+1.47%) |
Apr 01, 2003 | 11.07 | 11.16 | 11.05 | 11.13 | 446,093 | +0.22(+1.99%) |
Mar 31, 2003 | 10.95 | 10.99 | 10.84 | 10.91 | 430,183 | -0.14(-1.30%) |
Mar 28, 2003 | 10.97 | 11.12 | 10.96 | 11.06 | 360,424 | +0.13(+1.20%) |
Mar 27, 2003 | 10.79 | 10.99 | 10.72 | 10.92 | 1,133,898 | -0.07(-0.67%) |
Mar 26, 2003 | 11.15 | 11.15 | 11.00 | 11.00 | 478,526 | -0.15(-1.36%) |
Mar 25, 2003 | 11.12 | 11.28 | 11.05 | 11.15 | 609,478 | +0.34(+3.14%) |
Mar 24, 2003 | 11.04 | 11.08 | 10.81 | 10.81 | 748,997 | -0.35(-3.15%) |
Mar 21, 2003 | 11.24 | 11.28 | 11.15 | 11.16 | 1,299,118 | -0.01(-0.07%) |
Mar 20, 2003 | 11.18 | 11.21 | 11.03 | 11.17 | 6,866,419 | -0.07(-0.58%) |
Mar 19, 2003 | 11.18 | 11.23 | 11.11 | 11.23 | 941,141 | +0.28(+2.58%) |
Mar 18, 2003 | 11.12 | 11.12 | 10.83 | 10.95 | 848,129 | -0.28(-2.52%) |
Mar 17, 2003 | 10.83 | 11.26 | 10.77 | 11.23 | 712,281 | +0.26(+2.38%) |
Mar 14, 2003 | 10.70 | 10.98 | 10.59 | 10.97 | 769,802 | -0.11(-0.99%) |
Mar 13, 2003 | 10.89 | 11.08 | 10.73 | 11.08 | 1,437,413 | +0.26(+2.39%) |
Mar 12, 2003 | 10.92 | 10.92 | 10.60 | 10.82 | 1,004,782 | -0.39(-3.50%) |
Mar 11, 2003 | 11.35 | 11.41 | 11.20 | 11.22 | 473,630 | -0.14(-1.20%) |
Mar 10, 2003 | 11.51 | 11.55 | 11.29 | 11.35 | 660,879 | -0.37(-3.14%) |
Mar 07, 2003 | 11.74 | 11.82 | 11.62 | 11.72 | 504,226 | -0.13(-1.12%) |
Mar 06, 2003 | 11.81 | 11.88 | 11.74 | 11.85 | 479,749 | -0.23(-1.92%) |
Mar 05, 2003 | 11.97 | 12.08 | 11.93 | 12.08 | 455,272 | +0.12(+1.00%) |
Mar 04, 2003 | 11.90 | 12.03 | 11.88 | 11.97 | 817,532 | +0.09(+0.72%) |