Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.42 | 11.64 | 11.37 | 11.40 | 41,750 | +0.09(+0.84%) |
May 29, 2003 | 11.43 | 11.43 | 11.30 | 11.30 | 23,034 | -0.06(-0.53%) |
May 28, 2003 | 11.40 | 11.40 | 11.30 | 11.37 | 23,446 | -0.01(-0.11%) |
May 27, 2003 | 11.40 | 11.40 | 11.26 | 11.38 | 25,914 | -0.00(-0.02%) |
May 23, 2003 | 11.36 | 11.40 | 11.28 | 11.38 | 25,091 | +0.10(+0.88%) |
May 22, 2003 | 11.38 | 11.38 | 11.18 | 11.28 | 15,425 | -0.10(-0.85%) |
May 21, 2003 | 11.50 | 11.60 | 11.17 | 11.38 | 39,899 | -0.25(-2.17%) |
May 20, 2003 | 11.79 | 11.81 | 11.55 | 11.63 | 39,282 | -0.22(-1.89%) |
May 19, 2003 | 11.91 | 11.98 | 11.80 | 11.85 | 21,183 | -0.02(-0.18%) |
May 16, 2003 | 11.88 | 12.11 | 11.88 | 11.88 | 10,489 | -0.18(-1.45%) |
May 15, 2003 | 12.16 | 12.21 | 11.90 | 12.05 | 39,076 | -0.06(-0.46%) |
May 14, 2003 | 12.08 | 12.18 | 12.03 | 12.11 | 111,883 | +0.02(+0.20%) |
May 13, 2003 | 12.08 | 12.08 | 11.86 | 12.08 | 39,282 | +0.07(+0.59%) |
May 12, 2003 | 11.87 | 12.03 | 11.87 | 12.01 | 19,127 | +0.11(+0.90%) |
May 09, 2003 | 11.91 | 12.16 | 11.79 | 11.91 | 63,551 | -0.01(-0.10%) |
May 08, 2003 | 11.97 | 12.12 | 11.89 | 11.92 | 44,013 | -0.24(-1.94%) |
May 07, 2003 | 11.66 | 12.16 | 11.46 | 12.15 | 47,098 | +0.51(+4.36%) |
May 06, 2003 | 11.45 | 11.74 | 11.45 | 11.64 | 51,211 | +0.02(+0.21%) |
May 05, 2003 | 11.56 | 11.64 | 11.47 | 11.62 | 53,062 | -0.01(-0.06%) |
May 02, 2003 | 11.67 | 11.67 | 11.57 | 11.63 | 51,417 | -0.03(-0.25%) |
Apr 30, 2003 | 11.95 | 11.95 | 11.59 | 11.66 | 36,197 | -0.34(-2.82%) |
Apr 29, 2003 | 12.20 | 12.20 | 11.91 | 11.99 | 58,409 | -0.10(-0.80%) |
Apr 28, 2003 | 11.57 | 12.34 | 11.57 | 12.09 | 49,771 | +0.25(+2.07%) |
Apr 25, 2003 | 11.55 | 11.85 | 11.55 | 11.85 | 36,197 | +0.08(+0.70%) |
Apr 24, 2003 | 11.71 | 11.87 | 11.66 | 11.76 | 17,481 | +0.06(+0.48%) |
Apr 23, 2003 | 11.66 | 11.73 | 11.54 | 11.71 | 12,545 | +0.17(+1.43%) |
Apr 22, 2003 | 11.67 | 11.67 | 11.44 | 11.54 | 48,743 | +0.02(+0.17%) |
Apr 21, 2003 | 11.63 | 11.66 | 11.52 | 11.52 | 31,672 | -0.14(-1.21%) |
Apr 17, 2003 | 11.49 | 11.69 | 11.42 | 11.66 | 20,978 | +0.18(+1.55%) |
Apr 16, 2003 | 11.01 | 11.52 | 11.01 | 11.49 | 51,005 | +0.18(+1.59%) |
Apr 15, 2003 | 11.13 | 11.33 | 11.01 | 11.31 | 35,374 | +0.19(+1.68%) |
Apr 14, 2003 | 10.88 | 11.15 | 10.88 | 11.12 | 26,119 | +0.24(+2.21%) |
Apr 11, 2003 | 10.92 | 11.00 | 10.82 | 10.88 | 17,893 | -0.04(-0.36%) |
Apr 10, 2003 | 10.88 | 10.92 | 10.82 | 10.92 | 8,226 | +0.12(+1.13%) |
Apr 09, 2003 | 10.85 | 10.99 | 10.80 | 10.80 | 35,374 | -0.05(-0.45%) |
Apr 08, 2003 | 10.81 | 11.00 | 10.73 | 10.85 | 109,209 | -0.09(-0.87%) |
Apr 07, 2003 | 10.56 | 10.98 | 10.54 | 10.94 | 98,720 | +0.45(+4.29%) |
Apr 04, 2003 | 10.39 | 10.51 | 10.39 | 10.49 | 43,396 | +0.11(+1.05%) |
Apr 03, 2003 | 10.44 | 10.46 | 10.31 | 10.38 | 52,445 | -0.01(-0.09%) |
Apr 02, 2003 | 10.51 | 10.73 | 10.39 | 10.39 | 60,877 | -0.22(-2.08%) |
Apr 01, 2003 | 10.66 | 10.75 | 10.56 | 10.61 | 89,054 | -0.11(-1.04%) |
Mar 31, 2003 | 10.82 | 11.20 | 10.72 | 10.72 | 81,524 | -0.40(-3.58%) |
Mar 28, 2003 | 10.78 | 11.20 | 10.77 | 11.12 | 42,645 | +0.33(+3.06%) |
Mar 27, 2003 | 10.88 | 10.91 | 10.63 | 10.79 | 40,037 | +0.16(+1.46%) |
Mar 26, 2003 | 10.49 | 10.68 | 10.39 | 10.64 | 50,684 | -0.01(-0.05%) |
Mar 25, 2003 | 10.46 | 10.72 | 10.46 | 10.64 | 32,226 | -0.01(-0.09%) |
Mar 24, 2003 | 10.03 | 10.67 | 9.987 | 10.65 | 49,360 | -0.05(-0.43%) |
Mar 21, 2003 | 10.51 | 10.70 | 10.51 | 10.70 | 97,190 | +0.38(+3.70%) |
Mar 20, 2003 | 9.926 | 10.32 | 9.914 | 10.32 | 20,801 | +0.22(+2.17%) |
Mar 19, 2003 | 10.06 | 10.29 | 9.921 | 10.10 | 29,943 | +0.16(+1.57%) |
Mar 18, 2003 | 10.04 | 10.42 | 9.926 | 9.941 | 52,435 | -0.20(-1.96%) |
Mar 17, 2003 | 9.610 | 10.21 | 9.610 | 10.14 | 46,937 | +0.46(+4.77%) |
Mar 14, 2003 | 9.676 | 9.912 | 9.627 | 9.678 | 34,138 | +0.05(+0.53%) |
Mar 13, 2003 | 9.382 | 9.800 | 9.382 | 9.627 | 35,580 | +0.15(+1.62%) |
Mar 12, 2003 | 9.250 | 9.596 | 9.250 | 9.474 | 31,670 | +0.13(+1.41%) |
Mar 11, 2003 | 9.399 | 9.574 | 9.322 | 9.343 | 36,608 | -0.02(-0.18%) |
Mar 10, 2003 | 9.515 | 9.540 | 9.345 | 9.360 | 22,829 | -0.09(-0.90%) |
Mar 07, 2003 | 9.345 | 9.530 | 9.250 | 9.445 | 69,310 | +0.14(+1.52%) |
Mar 06, 2003 | 9.277 | 9.430 | 9.277 | 9.304 | 13,162 | +0.00(+0.03%) |
Mar 05, 2003 | 9.241 | 9.428 | 9.241 | 9.301 | 53,268 | -0.07(-0.73%) |
Mar 04, 2003 | 9.481 | 9.579 | 9.238 | 9.369 | 89,054 | +0.06(+0.63%) |