Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.82 | 13.04 | 12.75 | 13.03 | 1,347,267 | +0.23(+1.81%) |
May 29, 2003 | 12.82 | 13.00 | 12.70 | 12.79 | 2,266,385 | -0.02(-0.16%) |
May 28, 2003 | 12.98 | 12.99 | 12.77 | 12.81 | 2,671,392 | -0.18(-1.41%) |
May 27, 2003 | 12.91 | 13.14 | 12.91 | 13.00 | 2,002,111 | -0.01(-0.05%) |
May 23, 2003 | 12.90 | 13.12 | 12.89 | 13.01 | 1,301,752 | +0.10(+0.76%) |
May 22, 2003 | 12.98 | 13.21 | 12.73 | 12.91 | 3,089,623 | -0.08(-0.59%) |
May 21, 2003 | 12.82 | 13.03 | 12.76 | 12.98 | 2,188,800 | +0.20(+1.58%) |
May 20, 2003 | 12.28 | 12.79 | 12.28 | 12.78 | 3,825,469 | +0.44(+3.58%) |
May 19, 2003 | 12.57 | 12.57 | 12.33 | 12.34 | 2,398,191 | -0.23(-1.86%) |
May 16, 2003 | 12.27 | 12.60 | 12.24 | 12.57 | 2,882,877 | +0.36(+2.92%) |
May 15, 2003 | 12.24 | 12.31 | 12.05 | 12.22 | 1,326,989 | +0.04(+0.30%) |
May 14, 2003 | 12.25 | 12.31 | 12.12 | 12.18 | 1,425,514 | +0.00(+0.00%) |
May 13, 2003 | 12.05 | 12.27 | 12.02 | 12.18 | 1,632,811 | +0.13(+1.09%) |
May 12, 2003 | 12.02 | 12.05 | 11.96 | 12.05 | 1,509,821 | +0.03(+0.26%) |
May 09, 2003 | 11.88 | 12.03 | 11.88 | 12.02 | 1,637,440 | +0.17(+1.40%) |
May 08, 2003 | 11.80 | 12.09 | 11.68 | 11.85 | 3,109,460 | +0.05(+0.46%) |
May 07, 2003 | 11.76 | 11.80 | 11.62 | 11.80 | 1,799,112 | +0.04(+0.31%) |
May 06, 2003 | 11.73 | 11.79 | 11.66 | 11.76 | 1,326,328 | +0.03(+0.29%) |
May 05, 2003 | 11.63 | 11.76 | 11.63 | 11.73 | 2,565,925 | +0.11(+0.98%) |
May 02, 2003 | 11.47 | 11.63 | 11.32 | 11.61 | 2,462,221 | +0.32(+2.81%) |
Apr 30, 2003 | 11.07 | 11.44 | 10.97 | 11.30 | 2,369,317 | +0.23(+2.11%) |
Apr 29, 2003 | 11.02 | 11.10 | 10.87 | 11.06 | 1,577,157 | +0.01(+0.08%) |
Apr 28, 2003 | 10.98 | 11.20 | 10.96 | 11.05 | 2,177,779 | +0.07(+0.64%) |
Apr 25, 2003 | 11.16 | 11.26 | 10.95 | 10.98 | 2,605,158 | -0.12(-1.04%) |
Apr 24, 2003 | 11.80 | 11.80 | 10.96 | 11.10 | 9,438,919 | +0.12(+1.10%) |
Apr 23, 2003 | 11.02 | 11.10 | 10.82 | 10.98 | 1,596,553 | -0.08(-0.70%) |
Apr 22, 2003 | 10.75 | 11.10 | 10.68 | 11.06 | 1,596,994 | +0.29(+2.65%) |
Apr 21, 2003 | 10.93 | 11.00 | 10.71 | 10.77 | 1,026,788 | -0.16(-1.47%) |
Apr 17, 2003 | 10.76 | 10.99 | 10.67 | 10.93 | 2,426,184 | +0.26(+2.47%) |
Apr 16, 2003 | 11.34 | 11.42 | 10.67 | 10.67 | 3,235,536 | -0.61(-5.39%) |
Apr 15, 2003 | 11.21 | 11.32 | 10.98 | 11.28 | 2,137,995 | +0.07(+0.63%) |
Apr 14, 2003 | 10.91 | 11.22 | 10.88 | 11.21 | 1,353,549 | +0.30(+2.75%) |
Apr 11, 2003 | 10.89 | 10.97 | 10.77 | 10.91 | 1,128,398 | +0.07(+0.69%) |
Apr 10, 2003 | 10.95 | 10.95 | 10.72 | 10.83 | 1,578,479 | -0.12(-1.06%) |
Apr 09, 2003 | 11.10 | 11.23 | 10.93 | 10.95 | 1,359,610 | -0.15(-1.31%) |
Apr 08, 2003 | 11.10 | 11.13 | 10.93 | 11.09 | 2,113,860 | -0.01(-0.06%) |
Apr 07, 2003 | 11.18 | 11.25 | 11.04 | 11.10 | 1,759,878 | +0.13(+1.20%) |
Apr 04, 2003 | 11.34 | 11.47 | 10.93 | 10.97 | 2,892,134 | -0.23(-2.09%) |
Apr 03, 2003 | 11.22 | 11.29 | 10.95 | 11.20 | 1,750,290 | -0.02(-0.14%) |
Apr 02, 2003 | 11.22 | 11.34 | 11.19 | 11.22 | 1,429,150 | +0.12(+1.12%) |
Apr 01, 2003 | 11.24 | 11.25 | 10.98 | 11.09 | 2,068,235 | -0.09(-0.81%) |
Mar 31, 2003 | 11.11 | 11.34 | 10.96 | 11.18 | 2,022,609 | -0.08(-0.68%) |
Mar 28, 2003 | 11.14 | 11.34 | 11.13 | 11.26 | 1,676,783 | +0.05(+0.42%) |
Mar 27, 2003 | 10.99 | 11.22 | 10.91 | 11.21 | 2,381,220 | +0.22(+2.00%) |
Mar 26, 2003 | 10.80 | 11.00 | 10.80 | 10.99 | 1,439,840 | +0.10(+0.90%) |
Mar 25, 2003 | 10.53 | 10.97 | 10.53 | 10.90 | 1,902,815 | +0.38(+3.65%) |
Mar 24, 2003 | 10.80 | 10.80 | 10.41 | 10.51 | 731,767 | -0.29(-2.65%) |
Mar 21, 2003 | 10.74 | 10.80 | 10.57 | 10.80 | 1,172,040 | +0.13(+1.19%) |
Mar 20, 2003 | 10.53 | 10.68 | 10.31 | 10.67 | 1,229,898 | +0.03(+0.28%) |
Mar 19, 2003 | 10.61 | 10.71 | 10.46 | 10.64 | 654,733 | +0.03(+0.28%) |
Mar 18, 2003 | 10.54 | 10.75 | 10.50 | 10.61 | 1,331,838 | -0.03(-0.26%) |
Mar 17, 2003 | 10.15 | 10.65 | 10.13 | 10.64 | 1,250,837 | +0.46(+4.55%) |
Mar 14, 2003 | 10.55 | 10.62 | 10.14 | 10.18 | 1,377,574 | -0.17(-1.67%) |
Mar 13, 2003 | 9.800 | 10.35 | 9.800 | 10.35 | 2,786,888 | +0.62(+6.39%) |
Mar 12, 2003 | 9.528 | 9.754 | 9.487 | 9.727 | 2,187,918 | +0.38(+4.03%) |
Mar 11, 2003 | 9.743 | 9.775 | 9.351 | 9.351 | 1,272,658 | -0.39(-4.03%) |
Mar 10, 2003 | 9.777 | 9.802 | 9.666 | 9.743 | 1,304,728 | -0.06(-0.58%) |
Mar 07, 2003 | 9.539 | 9.823 | 9.503 | 9.800 | 1,191,546 | +0.23(+2.37%) |
Mar 06, 2003 | 9.494 | 9.618 | 9.387 | 9.573 | 840,430 | +0.05(+0.52%) |
Mar 05, 2003 | 9.392 | 9.627 | 9.344 | 9.523 | 773,425 | +0.08(+0.89%) |
Mar 04, 2003 | 9.494 | 9.514 | 9.426 | 9.439 | 1,009,596 | -0.07(-0.69%) |