Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.46 | 11.73 | 11.45 | 11.66 | 731,048 | +0.21(+1.86%) |
May 29, 2003 | 11.46 | 11.58 | 11.39 | 11.44 | 566,941 | -0.05(-0.42%) |
May 28, 2003 | 11.66 | 11.67 | 11.42 | 11.49 | 970,358 | -0.10(-0.89%) |
May 27, 2003 | 12.47 | 12.54 | 11.54 | 11.60 | 2,506,638 | -0.86(-6.94%) |
May 23, 2003 | 12.18 | 12.62 | 12.18 | 12.46 | 871,544 | +0.32(+2.66%) |
May 22, 2003 | 11.94 | 12.22 | 11.88 | 12.14 | 577,580 | +0.23(+1.96%) |
May 21, 2003 | 11.93 | 11.95 | 11.73 | 11.90 | 256,799 | +0.00(+0.00%) |
May 20, 2003 | 12.01 | 12.08 | 11.80 | 11.90 | 726,821 | -0.07(-0.57%) |
May 19, 2003 | 12.18 | 12.25 | 11.95 | 11.97 | 735,420 | -0.32(-2.57%) |
May 16, 2003 | 12.21 | 12.34 | 12.18 | 12.29 | 809,020 | +0.08(+0.62%) |
May 15, 2003 | 12.18 | 12.26 | 12.11 | 12.21 | 302,417 | +0.03(+0.28%) |
May 14, 2003 | 12.21 | 12.21 | 12.09 | 12.18 | 600,170 | +0.01(+0.06%) |
May 13, 2003 | 12.48 | 12.48 | 12.08 | 12.17 | 1,754,165 | -0.31(-2.47%) |
May 12, 2003 | 12.21 | 12.52 | 12.20 | 12.48 | 505,291 | +0.31(+2.54%) |
May 09, 2003 | 12.34 | 12.34 | 12.08 | 12.17 | 485,325 | -0.10(-0.84%) |
May 08, 2003 | 12.21 | 12.38 | 12.08 | 12.28 | 296,150 | -0.05(-0.45%) |
May 07, 2003 | 12.25 | 12.40 | 12.19 | 12.33 | 642,290 | -0.03(-0.28%) |
May 06, 2003 | 12.62 | 12.62 | 12.21 | 12.36 | 937,857 | -0.23(-1.80%) |
May 05, 2003 | 12.69 | 12.70 | 12.49 | 12.59 | 712,684 | -0.07(-0.54%) |
May 02, 2003 | 12.63 | 12.69 | 12.60 | 12.66 | 609,352 | +0.03(+0.27%) |
May 01, 2003 | 12.87 | 12.87 | 12.53 | 12.62 | 481,535 | -0.30(-2.34%) |
Apr 30, 2003 | 12.76 | 12.97 | 12.54 | 12.93 | 698,547 | +0.10(+0.75%) |
Apr 29, 2003 | 12.61 | 13.00 | 12.59 | 12.83 | 981,726 | +0.25(+2.02%) |
Apr 28, 2003 | 12.14 | 12.58 | 12.14 | 12.58 | 587,345 | +0.46(+3.79%) |
Apr 25, 2003 | 12.18 | 12.32 | 12.03 | 12.12 | 470,604 | -0.15(-1.23%) |
Apr 24, 2003 | 12.11 | 12.46 | 12.07 | 12.27 | 865,132 | +0.12(+0.96%) |
Apr 23, 2003 | 12.01 | 12.28 | 11.97 | 12.15 | 804,940 | +0.19(+1.55%) |
Apr 22, 2003 | 12.02 | 12.08 | 11.80 | 11.97 | 594,195 | -0.05(-0.46%) |
Apr 21, 2003 | 11.39 | 12.06 | 11.39 | 12.02 | 1,025,303 | +0.58(+5.10%) |
Apr 17, 2003 | 11.53 | 11.60 | 11.27 | 11.44 | 336,521 | -0.01(-0.06%) |
Apr 16, 2003 | 11.39 | 11.63 | 11.32 | 11.44 | 1,071,650 | +0.30(+2.65%) |
Apr 15, 2003 | 10.48 | 11.21 | 10.37 | 11.15 | 1,566,740 | +0.67(+6.42%) |
Apr 14, 2003 | 10.28 | 10.50 | 10.28 | 10.48 | 561,111 | +0.23(+2.28%) |
Apr 11, 2003 | 10.25 | 10.46 | 10.19 | 10.24 | 413,473 | +0.06(+0.61%) |
Apr 10, 2003 | 10.18 | 10.26 | 10.09 | 10.18 | 220,655 | +0.00(+0.00%) |
Apr 09, 2003 | 10.29 | 10.43 | 10.15 | 10.18 | 349,346 | -0.10(-1.00%) |
Apr 08, 2003 | 10.26 | 10.42 | 10.10 | 10.29 | 475,414 | -0.01(-0.13%) |
Apr 07, 2003 | 10.29 | 10.64 | 10.29 | 10.30 | 452,824 | +0.13(+1.28%) |
Apr 04, 2003 | 10.13 | 10.36 | 10.12 | 10.17 | 294,401 | +0.10(+1.02%) |
Apr 03, 2003 | 10.46 | 10.46 | 10.07 | 10.07 | 528,610 | -0.37(-3.55%) |
Apr 02, 2003 | 10.31 | 10.53 | 10.31 | 10.44 | 449,034 | +0.19(+1.88%) |
Apr 01, 2003 | 10.05 | 10.33 | 9.757 | 10.24 | 692,717 | +0.31(+3.11%) |
Mar 31, 2003 | 10.15 | 10.15 | 9.901 | 9.935 | 569,856 | -0.25(-2.49%) |
Mar 28, 2003 | 10.36 | 10.36 | 10.12 | 10.19 | 950,391 | -0.23(-2.24%) |
Mar 27, 2003 | 10.43 | 10.52 | 10.30 | 10.42 | 622,906 | -0.11(-1.04%) |
Mar 26, 2003 | 10.29 | 10.59 | 10.26 | 10.53 | 976,625 | +0.24(+2.33%) |
Mar 25, 2003 | 10.35 | 10.44 | 10.26 | 10.29 | 803,045 | -0.12(-1.19%) |
Mar 24, 2003 | 10.22 | 10.42 | 10.19 | 10.42 | 859,739 | -0.12(-1.17%) |
Mar 21, 2003 | 10.35 | 10.59 | 10.24 | 10.54 | 632,817 | +0.23(+2.26%) |
Mar 20, 2003 | 10.22 | 10.36 | 10.13 | 10.31 | 511,121 | -0.09(-0.86%) |
Mar 19, 2003 | 10.12 | 10.40 | 10.07 | 10.39 | 669,544 | +0.30(+2.99%) |
Mar 18, 2003 | 10.02 | 10.13 | 9.867 | 10.09 | 533,274 | +0.08(+0.75%) |
Mar 17, 2003 | 9.421 | 10.15 | 9.311 | 10.02 | 1,041,627 | +0.60(+6.41%) |
Mar 14, 2003 | 9.482 | 9.537 | 9.352 | 9.414 | 700,150 | -0.03(-0.29%) |
Mar 13, 2003 | 9.434 | 9.661 | 9.263 | 9.441 | 1,037,983 | +0.05(+0.58%) |
Mar 12, 2003 | 9.434 | 9.489 | 9.194 | 9.386 | 456,322 | -0.02(-0.22%) |
Mar 11, 2003 | 9.640 | 9.743 | 9.366 | 9.407 | 1,131,404 | -0.23(-2.42%) |
Mar 10, 2003 | 10.15 | 10.15 | 9.537 | 9.640 | 1,281,083 | -0.53(-5.20%) |
Mar 07, 2003 | 10.20 | 10.31 | 10.09 | 10.17 | 610,227 | -0.10(-1.00%) |
Mar 06, 2003 | 10.39 | 10.46 | 10.19 | 10.27 | 960,739 | -0.17(-1.64%) |
Mar 05, 2003 | 10.50 | 10.60 | 10.28 | 10.44 | 832,922 | -0.26(-2.44%) |
Mar 04, 2003 | 10.74 | 10.77 | 10.57 | 10.70 | 730,465 | -0.07(-0.64%) |