Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 13.54 | 13.62 | 13.54 | 13.62 | 16,202 | +0.18(+1.31%) |
May 29, 2003 | 13.35 | 13.49 | 13.35 | 13.44 | 9,681 | +0.15(+1.11%) |
May 28, 2003 | 13.09 | 13.30 | 13.09 | 13.30 | 8,458 | +0.25(+1.88%) |
May 27, 2003 | 12.56 | 13.15 | 12.51 | 13.05 | 19,362 | +0.49(+3.91%) |
May 23, 2003 | 12.56 | 12.56 | 12.45 | 12.56 | 12,942 | +0.10(+0.79%) |
May 22, 2003 | 12.47 | 12.54 | 12.41 | 12.46 | 5,502 | -0.03(-0.24%) |
May 21, 2003 | 12.56 | 12.61 | 12.41 | 12.49 | 11,719 | +0.12(+0.95%) |
May 20, 2003 | 12.95 | 12.95 | 12.36 | 12.37 | 13,451 | -0.53(-4.11%) |
May 19, 2003 | 13.15 | 13.15 | 12.90 | 12.90 | 6,827 | -0.15(-1.13%) |
May 16, 2003 | 13.02 | 13.19 | 13.02 | 13.05 | 14,980 | +0.13(+0.99%) |
May 15, 2003 | 12.66 | 12.98 | 12.61 | 12.92 | 24,661 | +0.36(+2.89%) |
May 14, 2003 | 12.31 | 12.61 | 12.31 | 12.56 | 7,948 | +0.35(+2.89%) |
May 13, 2003 | 11.87 | 12.27 | 11.87 | 12.21 | 15,285 | +0.24(+1.97%) |
May 12, 2003 | 12.07 | 12.17 | 11.87 | 11.97 | 21,094 | -0.20(-1.61%) |
May 09, 2003 | 12.05 | 12.21 | 12.02 | 12.17 | 5,095 | +0.10(+0.81%) |
May 08, 2003 | 12.20 | 12.20 | 12.07 | 12.07 | 1,834 | -0.13(-1.05%) |
May 07, 2003 | 11.82 | 12.32 | 11.78 | 12.20 | 12,228 | +0.37(+3.15%) |
May 06, 2003 | 11.78 | 11.82 | 11.78 | 11.82 | 11,005 | -0.30(-2.51%) |
May 05, 2003 | 12.29 | 12.29 | 12.12 | 12.13 | 3,872 | -0.14(-1.12%) |
May 02, 2003 | 11.97 | 12.36 | 11.97 | 12.27 | 16,916 | +0.20(+1.63%) |
May 01, 2003 | 11.97 | 12.07 | 11.78 | 12.07 | 4,381 | +0.15(+1.23%) |
Apr 30, 2003 | 11.44 | 12.15 | 11.33 | 11.92 | 15,795 | +0.38(+3.32%) |
Apr 29, 2003 | 10.91 | 11.68 | 10.90 | 11.54 | 31,998 | +0.73(+6.72%) |
Apr 28, 2003 | 10.82 | 10.89 | 10.80 | 10.81 | 7,642 | +0.02(+0.18%) |
Apr 25, 2003 | 10.84 | 10.84 | 10.76 | 10.79 | 13,247 | -0.05(-0.45%) |
Apr 24, 2003 | 10.80 | 10.88 | 10.80 | 10.84 | 5,095 | +0.04(+0.36%) |
Apr 23, 2003 | 10.85 | 10.87 | 10.70 | 10.80 | 3,159 | -0.04(-0.36%) |
Apr 22, 2003 | 10.79 | 10.84 | 10.60 | 10.84 | 16,101 | +0.43(+4.15%) |
Apr 21, 2003 | 10.40 | 10.46 | 10.31 | 10.41 | 14,878 | +0.00(+0.00%) |
Apr 17, 2003 | 10.40 | 10.43 | 10.31 | 10.41 | 18,546 | +0.10(+0.95%) |
Apr 16, 2003 | 10.46 | 10.46 | 10.31 | 10.31 | 7,948 | -0.05(-0.47%) |
Apr 15, 2003 | 10.36 | 10.36 | 10.30 | 10.36 | 17,833 | -0.04(-0.38%) |
Apr 14, 2003 | 10.33 | 10.40 | 10.30 | 10.40 | 12,534 | +0.10(+0.95%) |
Apr 11, 2003 | 10.38 | 10.38 | 10.30 | 10.30 | 6,114 | -0.08(-0.76%) |
Apr 10, 2003 | 10.45 | 10.46 | 10.38 | 10.38 | 4,483 | -0.07(-0.66%) |
Apr 09, 2003 | 10.38 | 10.60 | 10.35 | 10.45 | 15,897 | +0.06(+0.57%) |
Apr 08, 2003 | 10.99 | 10.99 | 10.25 | 10.39 | 33,832 | -0.55(-5.02%) |
Apr 07, 2003 | 11.04 | 11.29 | 10.79 | 10.94 | 19,565 | +0.08(+0.72%) |
Apr 04, 2003 | 10.93 | 10.99 | 10.78 | 10.86 | 16,814 | +0.03(+0.27%) |
Apr 03, 2003 | 10.50 | 10.89 | 10.45 | 10.83 | 7,337 | +0.40(+3.86%) |
Apr 02, 2003 | 10.01 | 10.59 | 10.01 | 10.43 | 23,744 | +0.40(+4.01%) |
Apr 01, 2003 | 10.01 | 10.04 | 9.862 | 10.03 | 6,012 | +0.02(+0.20%) |
Mar 31, 2003 | 10.50 | 10.50 | 10.01 | 10.01 | 19,260 | -0.41(-3.95%) |
Mar 28, 2003 | 10.35 | 10.42 | 10.25 | 10.42 | 18,546 | +0.51(+5.15%) |
Mar 27, 2003 | 9.862 | 9.911 | 9.813 | 9.911 | 8,865 | +0.10(+1.00%) |
Mar 26, 2003 | 9.852 | 9.921 | 9.813 | 9.813 | 9,782 | -0.02(-0.20%) |
Mar 25, 2003 | 9.852 | 9.931 | 9.813 | 9.833 | 11,515 | -0.07(-0.69%) |
Mar 24, 2003 | 9.852 | 9.911 | 9.784 | 9.901 | 24,559 | +0.04(+0.40%) |
Mar 21, 2003 | 9.617 | 9.980 | 9.568 | 9.862 | 14,062 | +0.25(+2.55%) |
Mar 20, 2003 | 9.715 | 9.813 | 9.519 | 9.617 | 18,954 | -0.19(-1.90%) |
Mar 19, 2003 | 10.50 | 10.50 | 9.381 | 9.803 | 25,782 | -0.79(-7.50%) |
Mar 18, 2003 | 10.65 | 10.68 | 10.50 | 10.60 | 7,031 | -0.10(-0.92%) |
Mar 17, 2003 | 10.13 | 10.70 | 9.813 | 10.70 | 23,234 | +0.58(+5.72%) |
Mar 14, 2003 | 10.40 | 10.55 | 10.11 | 10.12 | 7,439 | -0.19(-1.81%) |
Mar 13, 2003 | 10.30 | 10.47 | 10.06 | 10.30 | 15,285 | +0.10(+0.96%) |
Mar 12, 2003 | 9.999 | 10.35 | 9.999 | 10.21 | 11,005 | +0.20(+1.96%) |
Mar 11, 2003 | 9.715 | 10.13 | 9.715 | 10.01 | 33,730 | +0.20(+2.00%) |
Mar 10, 2003 | 10.30 | 10.40 | 9.813 | 9.813 | 23,744 | -0.54(-5.21%) |
Mar 07, 2003 | 10.53 | 10.53 | 10.21 | 10.35 | 9,579 | -0.27(-2.59%) |
Mar 06, 2003 | 11.73 | 11.73 | 10.60 | 10.63 | 34,240 | -0.81(-7.12%) |
Mar 05, 2003 | 11.49 | 11.68 | 11.38 | 11.44 | 17,222 | -0.04(-0.34%) |
Mar 04, 2003 | 11.48 | 11.73 | 11.43 | 11.48 | 4,993 | -0.07(-0.59%) |