Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.86 | 12.27 | 11.86 | 12.25 | 941,537 | +0.49(+4.20%) |
May 29, 2003 | 11.96 | 12.09 | 11.71 | 11.75 | 910,357 | -0.26(-2.13%) |
May 28, 2003 | 11.93 | 12.04 | 11.82 | 12.01 | 1,475,027 | +0.01(+0.05%) |
May 27, 2003 | 11.51 | 12.00 | 11.49 | 12.00 | 1,004,799 | +0.36(+3.05%) |
May 23, 2003 | 11.67 | 11.68 | 11.55 | 11.65 | 350,913 | -0.03(-0.24%) |
May 22, 2003 | 11.59 | 11.71 | 11.54 | 11.67 | 542,321 | +0.07(+0.62%) |
May 21, 2003 | 11.59 | 11.66 | 11.51 | 11.60 | 804,560 | +0.01(+0.05%) |
May 20, 2003 | 11.54 | 11.63 | 11.51 | 11.60 | 1,043,188 | +0.06(+0.48%) |
May 19, 2003 | 11.73 | 11.73 | 11.49 | 11.54 | 671,728 | -0.26(-2.16%) |
May 16, 2003 | 11.78 | 11.93 | 11.63 | 11.80 | 1,029,130 | -0.11(-0.89%) |
May 15, 2003 | 11.82 | 11.94 | 11.65 | 11.90 | 813,031 | +0.19(+1.61%) |
May 14, 2003 | 11.87 | 11.93 | 11.57 | 11.71 | 546,466 | -0.12(-0.98%) |
May 13, 2003 | 11.83 | 11.83 | 11.71 | 11.83 | 811,048 | -0.03(-0.28%) |
May 12, 2003 | 11.60 | 11.86 | 11.56 | 11.86 | 844,031 | +0.21(+1.81%) |
May 09, 2003 | 11.61 | 11.69 | 11.54 | 11.65 | 1,017,956 | +0.04(+0.38%) |
May 08, 2003 | 11.47 | 11.63 | 11.40 | 11.61 | 1,326,154 | +0.02(+0.19%) |
May 07, 2003 | 11.36 | 11.59 | 11.28 | 11.59 | 872,508 | +0.14(+1.26%) |
May 06, 2003 | 11.29 | 11.53 | 11.28 | 11.44 | 501,768 | +0.18(+1.63%) |
May 05, 2003 | 11.45 | 11.45 | 11.26 | 11.26 | 480,140 | -0.19(-1.70%) |
May 02, 2003 | 11.27 | 11.49 | 11.18 | 11.45 | 618,199 | +0.18(+1.62%) |
May 01, 2003 | 11.37 | 11.37 | 11.04 | 11.27 | 811,048 | -0.19(-1.65%) |
Apr 30, 2003 | 11.47 | 11.56 | 11.31 | 11.46 | 1,048,776 | -0.02(-0.14%) |
Apr 29, 2003 | 11.28 | 11.53 | 11.22 | 11.47 | 1,087,526 | +0.06(+0.49%) |
Apr 28, 2003 | 11.22 | 11.44 | 11.15 | 11.42 | 660,734 | +0.20(+1.78%) |
Apr 25, 2003 | 11.39 | 11.39 | 11.19 | 11.22 | 1,225,224 | -0.06(-0.49%) |
Apr 24, 2003 | 11.27 | 11.37 | 11.21 | 11.27 | 844,211 | +0.00(+0.00%) |
Apr 23, 2003 | 11.23 | 11.30 | 11.11 | 11.27 | 740,036 | -0.01(-0.05%) |
Apr 22, 2003 | 10.94 | 11.29 | 10.85 | 11.28 | 862,054 | +0.34(+3.15%) |
Apr 21, 2003 | 10.92 | 11.04 | 10.88 | 10.94 | 942,799 | -0.08(-0.71%) |
Apr 17, 2003 | 10.85 | 11.08 | 10.82 | 11.01 | 632,798 | +0.17(+1.53%) |
Apr 16, 2003 | 11.01 | 11.05 | 10.82 | 10.85 | 854,665 | -0.10(-0.91%) |
Apr 15, 2003 | 10.78 | 10.95 | 10.71 | 10.95 | 917,566 | +0.17(+1.54%) |
Apr 14, 2003 | 10.60 | 10.81 | 10.43 | 10.78 | 519,611 | +0.29(+2.80%) |
Apr 11, 2003 | 10.65 | 11.05 | 10.43 | 10.49 | 567,914 | +0.03(+0.32%) |
Apr 10, 2003 | 10.54 | 10.54 | 10.37 | 10.45 | 717,688 | +0.03(+0.27%) |
Apr 09, 2003 | 10.61 | 10.79 | 10.41 | 10.43 | 737,513 | -0.22(-2.08%) |
Apr 08, 2003 | 10.67 | 10.74 | 10.58 | 10.65 | 743,461 | -0.09(-0.83%) |
Apr 07, 2003 | 10.93 | 10.97 | 10.71 | 10.74 | 844,031 | +0.08(+0.78%) |
Apr 04, 2003 | 10.68 | 10.75 | 10.58 | 10.65 | 588,641 | +0.04(+0.37%) |
Apr 03, 2003 | 10.72 | 10.72 | 10.55 | 10.61 | 661,815 | -0.03(-0.31%) |
Apr 02, 2003 | 10.48 | 10.68 | 10.44 | 10.65 | 811,409 | +0.42(+4.07%) |
Apr 01, 2003 | 10.28 | 10.28 | 10.13 | 10.23 | 1,364,003 | +0.09(+0.88%) |
Mar 31, 2003 | 10.30 | 10.34 | 10.11 | 10.14 | 1,396,986 | -0.27(-2.61%) |
Mar 28, 2003 | 10.46 | 10.51 | 10.38 | 10.41 | 586,478 | -0.16(-1.47%) |
Mar 27, 2003 | 10.57 | 10.63 | 10.43 | 10.57 | 691,554 | +0.01(+0.05%) |
Mar 26, 2003 | 10.72 | 10.72 | 10.51 | 10.56 | 922,432 | -0.18(-1.70%) |
Mar 25, 2003 | 10.65 | 10.76 | 10.53 | 10.75 | 771,757 | +0.14(+1.36%) |
Mar 24, 2003 | 10.98 | 10.98 | 10.49 | 10.60 | 868,002 | -0.37(-3.39%) |
Mar 21, 2003 | 10.60 | 11.01 | 10.59 | 10.97 | 1,237,119 | +0.43(+4.05%) |
Mar 20, 2003 | 10.60 | 10.68 | 10.40 | 10.55 | 1,128,619 | -0.05(-0.47%) |
Mar 19, 2003 | 10.42 | 10.60 | 10.38 | 10.60 | 1,080,136 | +0.18(+1.70%) |
Mar 18, 2003 | 10.45 | 10.52 | 10.24 | 10.42 | 1,520,986 | +0.21(+2.06%) |
Mar 17, 2003 | 9.848 | 10.21 | 9.710 | 10.21 | 2,171,448 | +0.25(+2.51%) |
Mar 14, 2003 | 10.06 | 10.21 | 9.654 | 9.959 | 1,825,760 | -0.10(-0.99%) |
Mar 13, 2003 | 9.765 | 10.07 | 9.638 | 10.06 | 1,567,667 | +0.41(+4.20%) |
Mar 12, 2003 | 9.676 | 9.743 | 9.521 | 9.654 | 1,233,875 | -0.12(-1.19%) |
Mar 11, 2003 | 9.987 | 10.08 | 9.737 | 9.771 | 1,314,439 | -0.14(-1.40%) |
Mar 10, 2003 | 10.20 | 10.21 | 9.887 | 9.909 | 1,378,602 | -0.29(-2.83%) |
Mar 07, 2003 | 10.07 | 10.32 | 10.07 | 10.20 | 1,444,027 | -0.06(-0.59%) |
Mar 06, 2003 | 10.40 | 10.48 | 10.20 | 10.26 | 1,026,968 | -0.11(-1.02%) |
Mar 05, 2003 | 10.19 | 10.36 | 10.18 | 10.36 | 965,508 | +0.18(+1.80%) |
Mar 04, 2003 | 10.53 | 10.54 | 10.18 | 10.18 | 1,519,725 | -0.39(-3.72%) |