Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.21 | 11.23 | 11.17 | 11.20 | 6,464 | -0.01(-0.12%) |
May 29, 2003 | 11.22 | 11.22 | 11.18 | 11.21 | 4,407 | -0.01(-0.12%) |
May 28, 2003 | 11.09 | 11.23 | 11.09 | 11.22 | 19,541 | +0.16(+1.41%) |
May 27, 2003 | 11.09 | 11.09 | 11.05 | 11.07 | 13,223 | +0.01(+0.06%) |
May 23, 2003 | 10.86 | 11.06 | 10.86 | 11.06 | 11,460 | +0.20(+1.88%) |
May 22, 2003 | 10.93 | 10.95 | 10.86 | 10.86 | 44,224 | -0.05(-0.50%) |
May 21, 2003 | 10.92 | 10.94 | 10.86 | 10.91 | 22,626 | +0.05(+0.50%) |
May 20, 2003 | 10.69 | 10.86 | 10.69 | 10.86 | 10,578 | +0.14(+1.33%) |
May 19, 2003 | 10.70 | 10.71 | 10.67 | 10.71 | 25,271 | +0.04(+0.38%) |
May 16, 2003 | 10.71 | 10.71 | 10.59 | 10.67 | 10,725 | -0.02(-0.19%) |
May 15, 2003 | 10.67 | 10.69 | 10.62 | 10.69 | 19,247 | +0.02(+0.19%) |
May 14, 2003 | 10.61 | 10.69 | 10.59 | 10.67 | 14,251 | +0.08(+0.77%) |
May 13, 2003 | 10.54 | 10.59 | 10.54 | 10.59 | 5,289 | +0.05(+0.45%) |
May 12, 2003 | 10.52 | 10.54 | 10.51 | 10.54 | 9,109 | +0.03(+0.26%) |
May 09, 2003 | 10.55 | 10.55 | 10.48 | 10.52 | 4,554 | -0.01(-0.06%) |
May 08, 2003 | 10.54 | 10.61 | 10.52 | 10.52 | 17,043 | -0.03(-0.32%) |
May 07, 2003 | 10.55 | 10.56 | 10.55 | 10.56 | 1,763 | -0.06(-0.58%) |
May 06, 2003 | 10.50 | 10.62 | 10.50 | 10.62 | 9,550 | +0.12(+1.17%) |
May 05, 2003 | 10.38 | 10.50 | 10.35 | 10.50 | 10,431 | +0.12(+1.11%) |
May 02, 2003 | 10.41 | 10.45 | 10.38 | 10.38 | 3,673 | -0.10(-0.91%) |
May 01, 2003 | 10.39 | 10.47 | 10.37 | 10.47 | 4,995 | +0.09(+0.85%) |
Apr 30, 2003 | 10.35 | 10.47 | 10.35 | 10.39 | 5,877 | -0.02(-0.20%) |
Apr 29, 2003 | 10.41 | 10.48 | 10.38 | 10.41 | 4,407 | +0.03(+0.26%) |
Apr 28, 2003 | 10.24 | 10.38 | 10.24 | 10.38 | 11,019 | +0.17(+1.67%) |
Apr 25, 2003 | 10.18 | 10.38 | 10.18 | 10.21 | 9,697 | +0.00(+0.00%) |
Apr 24, 2003 | 10.20 | 10.21 | 10.20 | 10.21 | 2,644 | +0.00(+0.00%) |
Apr 23, 2003 | 10.21 | 10.21 | 10.20 | 10.21 | 2,938 | -0.03(-0.33%) |
Apr 22, 2003 | 10.26 | 10.26 | 10.20 | 10.24 | 7,199 | +0.06(+0.60%) |
Apr 21, 2003 | 10.14 | 10.19 | 10.07 | 10.18 | 6,023 | +0.10(+0.94%) |
Apr 17, 2003 | 10.20 | 10.20 | 10.05 | 10.09 | 6,464 | -0.13(-1.27%) |
Apr 16, 2003 | 10.09 | 10.22 | 10.09 | 10.22 | 4,848 | +0.06(+0.60%) |
Apr 15, 2003 | 10.20 | 10.30 | 10.15 | 10.15 | 5,730 | -0.05(-0.53%) |
Apr 14, 2003 | 10.10 | 10.24 | 10.04 | 10.21 | 6,905 | +0.17(+1.70%) |
Apr 11, 2003 | 10.13 | 10.38 | 9.903 | 10.04 | 28,062 | -0.07(-0.67%) |
Apr 10, 2003 | 9.835 | 10.11 | 9.835 | 10.11 | 13,957 | +0.31(+3.13%) |
Apr 09, 2003 | 9.604 | 9.801 | 9.604 | 9.801 | 3,085 | +0.23(+2.42%) |
Apr 08, 2003 | 9.529 | 9.569 | 9.529 | 9.569 | 10,284 | +0.01(+0.14%) |
Apr 07, 2003 | 9.515 | 9.556 | 9.515 | 9.556 | 1,763 | +0.01(+0.07%) |
Apr 04, 2003 | 9.495 | 9.590 | 9.461 | 9.549 | 12,488 | -0.01(-0.07%) |
Apr 03, 2003 | 9.393 | 9.556 | 9.393 | 9.556 | 18,806 | +0.20(+2.11%) |
Apr 02, 2003 | 9.324 | 9.393 | 9.324 | 9.359 | 11,607 | +0.07(+0.73%) |
Apr 01, 2003 | 9.297 | 9.297 | 9.290 | 9.290 | 4,113 | +0.00(+0.00%) |
Mar 31, 2003 | 9.324 | 9.324 | 9.222 | 9.290 | 11,460 | -0.01(-0.07%) |
Mar 28, 2003 | 9.522 | 9.522 | 9.297 | 9.297 | 18,806 | -0.22(-2.29%) |
Mar 27, 2003 | 9.515 | 9.522 | 9.488 | 9.515 | 5,436 | +0.00(+0.00%) |
Mar 26, 2003 | 9.495 | 9.515 | 9.467 | 9.515 | 2,350 | +0.01(+0.14%) |
Mar 25, 2003 | 9.522 | 9.522 | 9.467 | 9.501 | 8,962 | -0.02(-0.21%) |
Mar 24, 2003 | 9.508 | 9.522 | 9.393 | 9.522 | 6,170 | +0.05(+0.50%) |
Mar 21, 2003 | 9.331 | 9.515 | 9.331 | 9.474 | 30,854 | +0.08(+0.87%) |
Mar 20, 2003 | 9.359 | 9.393 | 9.359 | 9.393 | 8,374 | -0.20(-2.13%) |
Mar 19, 2003 | 9.556 | 9.597 | 9.556 | 9.597 | 11,607 | +0.06(+0.64%) |
Mar 18, 2003 | 9.495 | 9.563 | 9.495 | 9.535 | 1,733,716 | +0.04(+0.43%) |
Mar 17, 2003 | 9.461 | 9.495 | 9.461 | 9.495 | 4,407 | +0.03(+0.36%) |
Mar 14, 2003 | 9.461 | 9.461 | 9.461 | 9.461 | 3,232 | +0.00(+0.00%) |
Mar 13, 2003 | 9.461 | 9.461 | 9.461 | 9.461 | 146 | +0.01(+0.14%) |
Mar 12, 2003 | 9.427 | 9.461 | 9.427 | 9.447 | 11,019 | +0.05(+0.51%) |
Mar 11, 2003 | 9.406 | 9.420 | 9.365 | 9.399 | 1,469 | -0.02(-0.22%) |
Mar 10, 2003 | 9.413 | 9.420 | 9.324 | 9.420 | 4,995 | +0.01(+0.07%) |
Mar 07, 2003 | 9.413 | 9.413 | 9.413 | 9.413 | 4,407 | -0.01(-0.14%) |
Mar 06, 2003 | 9.406 | 9.427 | 9.406 | 9.427 | 881 | +0.01(+0.07%) |
Mar 05, 2003 | 9.359 | 9.420 | 9.359 | 9.420 | 13,664 | +0.06(+0.65%) |
Mar 04, 2003 | 9.359 | 9.359 | 9.290 | 9.359 | 3,673 | +0.00(+0.00%) |