Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.29 | 12.79 | 12.29 | 12.78 | 863,535 | +0.20(+1.58%) |
May 29, 2003 | 12.40 | 12.80 | 12.40 | 12.58 | 909,914 | +0.18(+1.47%) |
May 28, 2003 | 12.37 | 12.40 | 12.10 | 12.40 | 757,124 | +0.04(+0.35%) |
May 27, 2003 | 11.95 | 12.37 | 11.95 | 12.36 | 543,499 | +0.41(+3.45%) |
May 23, 2003 | 12.01 | 12.05 | 11.91 | 11.95 | 223,864 | -0.10(-0.80%) |
May 22, 2003 | 11.79 | 12.08 | 11.79 | 12.04 | 432,872 | +0.30(+2.57%) |
May 21, 2003 | 11.83 | 11.83 | 11.67 | 11.74 | 545,507 | -0.09(-0.73%) |
May 20, 2003 | 11.87 | 11.93 | 11.75 | 11.83 | 519,004 | -0.01(-0.08%) |
May 19, 2003 | 12.17 | 12.18 | 11.61 | 11.84 | 655,331 | -0.31(-2.52%) |
May 16, 2003 | 12.52 | 12.65 | 12.14 | 12.14 | 586,866 | -0.40(-3.18%) |
May 15, 2003 | 12.48 | 12.60 | 12.44 | 12.54 | 1,107,477 | +0.26(+2.08%) |
May 14, 2003 | 11.95 | 12.45 | 11.90 | 12.29 | 845,867 | +0.34(+2.81%) |
May 13, 2003 | 12.04 | 12.08 | 11.90 | 11.95 | 520,209 | -0.09(-0.75%) |
May 12, 2003 | 11.93 | 12.08 | 11.75 | 12.04 | 367,218 | +0.12(+1.03%) |
May 09, 2003 | 11.87 | 11.94 | 11.81 | 11.92 | 340,716 | +0.10(+0.87%) |
May 08, 2003 | 11.77 | 11.92 | 11.70 | 11.81 | 386,492 | +0.01(+0.08%) |
May 07, 2003 | 11.78 | 11.99 | 11.70 | 11.80 | 319,032 | -0.06(-0.48%) |
May 06, 2003 | 11.79 | 11.97 | 11.76 | 11.86 | 279,479 | +0.07(+0.56%) |
May 05, 2003 | 11.87 | 12.04 | 11.74 | 11.79 | 411,991 | -0.05(-0.39%) |
May 02, 2003 | 11.45 | 11.85 | 11.12 | 11.84 | 560,364 | +0.40(+3.45%) |
May 01, 2003 | 11.54 | 11.62 | 11.37 | 11.45 | 753,912 | -0.11(-0.95%) |
Apr 30, 2003 | 11.59 | 11.73 | 11.36 | 11.56 | 665,570 | -0.06(-0.49%) |
Apr 29, 2003 | 11.62 | 11.63 | 11.39 | 11.61 | 790,453 | +0.04(+0.34%) |
Apr 28, 2003 | 11.31 | 11.59 | 11.31 | 11.57 | 520,410 | +0.26(+2.29%) |
Apr 25, 2003 | 11.42 | 11.44 | 11.20 | 11.31 | 709,339 | -0.15(-1.33%) |
Apr 24, 2003 | 11.46 | 11.53 | 11.41 | 11.47 | 480,255 | -0.07(-0.63%) |
Apr 23, 2003 | 11.56 | 11.58 | 11.42 | 11.54 | 557,553 | -0.01(-0.12%) |
Apr 22, 2003 | 11.34 | 11.57 | 11.33 | 11.55 | 1,179,154 | +0.16(+1.43%) |
Apr 21, 2003 | 11.49 | 11.49 | 11.24 | 11.39 | 912,725 | -0.09(-0.81%) |
Apr 17, 2003 | 11.33 | 11.54 | 11.33 | 11.48 | 534,263 | +0.15(+1.35%) |
Apr 16, 2003 | 11.36 | 11.52 | 11.28 | 11.33 | 742,467 | +0.02(+0.18%) |
Apr 15, 2003 | 10.92 | 11.35 | 10.86 | 11.31 | 822,778 | +0.37(+3.37%) |
Apr 14, 2003 | 10.88 | 10.95 | 10.81 | 10.94 | 313,209 | +0.06(+0.55%) |
Apr 11, 2003 | 11.02 | 11.04 | 10.79 | 10.88 | 529,244 | -0.03(-0.27%) |
Apr 10, 2003 | 10.59 | 11.03 | 10.33 | 10.91 | 773,588 | +0.31(+2.88%) |
Apr 09, 2003 | 10.97 | 11.03 | 10.54 | 10.61 | 355,573 | -0.37(-3.33%) |
Apr 08, 2003 | 11.09 | 11.09 | 10.92 | 10.97 | 465,598 | -0.02(-0.15%) |
Apr 07, 2003 | 11.39 | 11.42 | 10.96 | 10.99 | 918,748 | -0.14(-1.22%) |
Apr 04, 2003 | 11.22 | 11.39 | 11.12 | 11.12 | 637,462 | -0.10(-0.89%) |
Apr 03, 2003 | 11.13 | 11.45 | 11.12 | 11.22 | 672,798 | +0.10(+0.93%) |
Apr 02, 2003 | 10.79 | 11.17 | 10.73 | 11.12 | 623,608 | +0.57(+5.38%) |
Apr 01, 2003 | 10.79 | 10.81 | 10.51 | 10.55 | 640,875 | -0.22(-2.06%) |
Mar 31, 2003 | 10.58 | 10.81 | 10.35 | 10.77 | 685,046 | +0.12(+1.12%) |
Mar 28, 2003 | 10.54 | 10.79 | 10.54 | 10.66 | 412,192 | +0.03(+0.28%) |
Mar 27, 2003 | 10.43 | 10.71 | 10.41 | 10.63 | 476,641 | +0.00(+0.00%) |
Mar 26, 2003 | 10.55 | 10.69 | 10.46 | 10.63 | 395,728 | +0.08(+0.72%) |
Mar 25, 2003 | 10.36 | 10.64 | 10.36 | 10.55 | 481,861 | +0.16(+1.50%) |
Mar 24, 2003 | 10.46 | 10.54 | 10.30 | 10.39 | 1,147,432 | -0.51(-4.72%) |
Mar 21, 2003 | 10.58 | 10.99 | 10.53 | 10.91 | 1,111,694 | +0.33(+3.07%) |
Mar 20, 2003 | 10.09 | 10.66 | 10.03 | 10.58 | 1,620,459 | +0.38(+3.74%) |
Mar 19, 2003 | 10.29 | 10.32 | 9.978 | 10.20 | 3,552,321 | +0.88(+9.40%) |
Mar 18, 2003 | 9.075 | 9.324 | 9.075 | 9.324 | 981,993 | +0.33(+3.62%) |
Mar 17, 2003 | 8.251 | 9.002 | 8.248 | 8.998 | 859,319 | +0.65(+7.75%) |
Mar 14, 2003 | 8.344 | 8.467 | 8.268 | 8.351 | 728,212 | +0.03(+0.32%) |
Mar 13, 2003 | 8.294 | 8.344 | 8.248 | 8.324 | 494,911 | +0.12(+1.50%) |
Mar 12, 2003 | 8.218 | 8.265 | 8.099 | 8.202 | 440,501 | -0.00(-0.04%) |
Mar 11, 2003 | 8.122 | 8.301 | 8.085 | 8.205 | 449,536 | +0.09(+1.06%) |
Mar 10, 2003 | 8.318 | 8.318 | 8.109 | 8.119 | 473,629 | -0.24(-2.86%) |
Mar 07, 2003 | 8.251 | 8.378 | 8.168 | 8.358 | 591,083 | +0.02(+0.28%) |
Mar 06, 2003 | 8.185 | 8.560 | 8.102 | 8.334 | 572,210 | +0.07(+0.84%) |
Mar 05, 2003 | 8.251 | 8.278 | 8.089 | 8.265 | 256,390 | +0.05(+0.57%) |
Mar 04, 2003 | 8.318 | 8.421 | 8.188 | 8.218 | 297,549 | -0.10(-1.20%) |