Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.75 | 12.03 | 11.67 | 11.90 | 520,400 | +0.04(+0.34%) |
May 29, 2003 | 11.94 | 12.02 | 11.83 | 11.86 | 136,900 | -0.05(-0.42%) |
May 28, 2003 | 11.90 | 12.14 | 11.76 | 11.91 | 372,500 | +0.03(+0.25%) |
May 27, 2003 | 11.67 | 11.99 | 11.67 | 11.88 | 159,500 | +0.15(+1.28%) |
May 23, 2003 | 11.71 | 11.85 | 11.68 | 11.73 | 254,200 | -0.08(-0.68%) |
May 22, 2003 | 11.65 | 11.88 | 11.65 | 11.81 | 351,500 | +0.06(+0.51%) |
May 21, 2003 | 12.05 | 12.05 | 11.75 | 11.75 | 1,165,400 | -0.27(-2.25%) |
May 20, 2003 | 12.10 | 12.11 | 11.92 | 12.02 | 1,168,900 | +0.02(+0.17%) |
May 19, 2003 | 12.22 | 12.33 | 11.96 | 12.00 | 250,200 | -0.21(-1.72%) |
May 16, 2003 | 12.00 | 12.24 | 11.94 | 12.21 | 238,200 | +0.29(+2.43%) |
May 15, 2003 | 11.90 | 11.93 | 11.81 | 11.92 | 354,900 | +0.06(+0.51%) |
May 14, 2003 | 11.91 | 11.96 | 11.51 | 11.86 | 755,400 | -0.24(-1.98%) |
May 13, 2003 | 12.16 | 12.16 | 11.92 | 12.10 | 620,400 | -0.07(-0.58%) |
May 12, 2003 | 12.10 | 12.25 | 11.99 | 12.17 | 418,900 | +0.07(+0.58%) |
May 09, 2003 | 11.85 | 12.11 | 11.85 | 12.10 | 882,700 | +0.30(+2.54%) |
May 08, 2003 | 11.70 | 11.85 | 11.69 | 11.80 | 393,900 | +0.11(+0.94%) |
May 07, 2003 | 11.60 | 11.78 | 11.53 | 11.69 | 562,900 | +0.06(+0.52%) |
May 06, 2003 | 11.50 | 11.68 | 11.47 | 11.63 | 436,100 | +0.11(+0.95%) |
May 05, 2003 | 11.49 | 11.60 | 11.46 | 11.52 | 175,900 | +0.04(+0.35%) |
May 02, 2003 | 11.38 | 11.52 | 11.36 | 11.48 | 165,700 | +0.17(+1.50%) |
Apr 30, 2003 | 11.25 | 11.35 | 11.15 | 11.31 | 218,900 | +0.06(+0.53%) |
Apr 29, 2003 | 11.10 | 11.31 | 11.05 | 11.25 | 520,100 | +0.19(+1.72%) |
Apr 28, 2003 | 10.94 | 11.15 | 10.86 | 11.06 | 284,600 | +0.12(+1.10%) |
Apr 25, 2003 | 10.94 | 11.05 | 10.80 | 10.94 | 211,300 | -0.03(-0.27%) |
Apr 24, 2003 | 11.00 | 11.00 | 10.85 | 10.97 | 174,800 | +0.02(+0.18%) |
Apr 23, 2003 | 10.96 | 11.01 | 10.85 | 10.95 | 93,800 | -0.11(-0.99%) |
Apr 22, 2003 | 11.12 | 11.22 | 11.00 | 11.06 | 185,700 | -0.09(-0.81%) |
Apr 21, 2003 | 11.11 | 11.18 | 11.06 | 11.15 | 85,300 | +0.04(+0.36%) |
Apr 17, 2003 | 11.03 | 11.17 | 11.01 | 11.11 | 146,800 | +0.22(+2.02%) |
Apr 16, 2003 | 11.29 | 11.34 | 10.89 | 10.89 | 167,000 | -0.40(-3.54%) |
Apr 15, 2003 | 11.06 | 11.30 | 11.06 | 11.29 | 89,300 | +0.23(+2.08%) |
Apr 14, 2003 | 11.10 | 11.10 | 10.96 | 11.06 | 75,400 | +0.06(+0.55%) |
Apr 11, 2003 | 11.15 | 11.16 | 10.97 | 11.00 | 75,000 | -0.10(-0.90%) |
Apr 10, 2003 | 10.97 | 11.17 | 10.79 | 11.10 | 77,600 | +0.06(+0.54%) |
Apr 09, 2003 | 11.28 | 11.34 | 10.98 | 11.04 | 99,000 | -0.18(-1.60%) |
Apr 08, 2003 | 11.05 | 11.32 | 11.02 | 11.22 | 190,300 | +0.07(+0.63%) |
Apr 07, 2003 | 11.10 | 11.37 | 11.03 | 11.15 | 282,400 | +0.19(+1.73%) |
Apr 04, 2003 | 11.07 | 11.09 | 10.91 | 10.96 | 129,900 | -0.05(-0.45%) |
Apr 03, 2003 | 11.00 | 11.07 | 10.85 | 11.01 | 225,500 | +0.06(+0.55%) |
Apr 02, 2003 | 10.94 | 11.02 | 10.80 | 10.95 | 263,700 | +0.30(+2.82%) |
Apr 01, 2003 | 10.70 | 10.70 | 10.58 | 10.65 | 204,800 | -0.10(-0.93%) |
Mar 31, 2003 | 10.53 | 10.75 | 10.50 | 10.75 | 148,700 | +0.12(+1.13%) |
Mar 28, 2003 | 10.55 | 10.65 | 10.50 | 10.63 | 147,000 | -0.02(-0.19%) |
Mar 27, 2003 | 10.52 | 10.69 | 10.49 | 10.65 | 179,700 | +0.03(+0.28%) |
Mar 26, 2003 | 10.69 | 10.74 | 10.57 | 10.62 | 152,600 | -0.04(-0.38%) |
Mar 25, 2003 | 10.80 | 10.80 | 10.52 | 10.66 | 270,000 | -0.06(-0.56%) |
Mar 24, 2003 | 11.00 | 11.00 | 10.57 | 10.72 | 210,300 | -0.26(-2.37%) |
Mar 21, 2003 | 11.03 | 11.07 | 10.90 | 10.98 | 579,900 | -0.02(-0.18%) |
Mar 20, 2003 | 11.13 | 11.13 | 10.93 | 11.00 | 372,300 | -0.15(-1.35%) |
Mar 19, 2003 | 10.95 | 11.15 | 10.79 | 11.15 | 425,300 | +0.27(+2.48%) |
Mar 18, 2003 | 10.85 | 10.88 | 10.63 | 10.88 | 522,900 | +0.08(+0.74%) |
Mar 17, 2003 | 10.52 | 10.85 | 10.46 | 10.80 | 225,500 | +0.38(+3.65%) |
Mar 14, 2003 | 10.80 | 10.80 | 10.42 | 10.42 | 351,300 | -0.28(-2.62%) |
Mar 13, 2003 | 10.57 | 10.76 | 10.51 | 10.70 | 275,400 | +0.13(+1.23%) |
Mar 12, 2003 | 10.55 | 10.60 | 10.50 | 10.57 | 333,100 | +0.07(+0.67%) |
Mar 11, 2003 | 10.39 | 10.70 | 10.39 | 10.50 | 814,400 | +0.12(+1.16%) |
Mar 10, 2003 | 10.30 | 10.46 | 10.30 | 10.38 | 322,200 | +0.13(+1.27%) |
Mar 07, 2003 | 10.37 | 10.41 | 10.23 | 10.25 | 442,100 | -0.12(-1.16%) |
Mar 06, 2003 | 10.33 | 10.55 | 10.30 | 10.37 | 234,900 | +0.02(+0.19%) |
Mar 05, 2003 | 10.10 | 10.35 | 10.10 | 10.35 | 325,500 | +0.25(+2.48%) |
Mar 04, 2003 | 10.47 | 10.50 | 10.10 | 10.10 | 242,600 | -0.39(-3.72%) |