Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.76 | 12.16 | 11.76 | 12.16 | 7,000 | +0.70(+6.10%) |
May 29, 2003 | 10.90 | 11.89 | 10.83 | 11.46 | 6,400 | +0.75(+7.01%) |
May 28, 2003 | 10.63 | 11.00 | 10.61 | 10.71 | 5,400 | -0.29(-2.64%) |
May 27, 2003 | 11.00 | 11.00 | 10.75 | 11.00 | 11,300 | +0.03(+0.27%) |
May 23, 2003 | 10.49 | 10.97 | 10.02 | 10.97 | 17,800 | +0.66(+6.40%) |
May 22, 2003 | 10.38 | 10.38 | 10.10 | 10.31 | 6,100 | -0.19(-1.81%) |
May 21, 2003 | 10.40 | 10.60 | 10.13 | 10.50 | 10,600 | +0.01(+0.10%) |
May 20, 2003 | 10.51 | 10.57 | 10.32 | 10.49 | 8,000 | -0.01(-0.10%) |
May 19, 2003 | 10.74 | 10.74 | 10.37 | 10.50 | 6,700 | -0.05(-0.48%) |
May 16, 2003 | 10.28 | 10.65 | 10.06 | 10.55 | 8,700 | +0.28(+2.74%) |
May 15, 2003 | 10.26 | 10.41 | 10.15 | 10.27 | 34,100 | +0.07(+0.69%) |
May 14, 2003 | 10.25 | 10.29 | 10.05 | 10.20 | 13,400 | -0.11(-1.07%) |
May 13, 2003 | 10.25 | 10.65 | 10.25 | 10.31 | 4,000 | -0.39(-3.64%) |
May 12, 2003 | 10.88 | 10.88 | 10.25 | 10.70 | 12,700 | -0.30(-2.73%) |
May 09, 2003 | 10.59 | 11.00 | 10.25 | 11.00 | 5,100 | +0.41(+3.87%) |
May 08, 2003 | 10.85 | 10.85 | 10.36 | 10.59 | 11,500 | -0.41(-3.73%) |
May 07, 2003 | 11.25 | 11.40 | 10.61 | 11.00 | 20,100 | -0.15(-1.35%) |
May 06, 2003 | 11.05 | 11.20 | 10.74 | 11.15 | 12,900 | +0.33(+3.05%) |
May 05, 2003 | 10.54 | 11.00 | 10.51 | 10.82 | 7,500 | +0.09(+0.84%) |
May 02, 2003 | 10.65 | 10.73 | 10.58 | 10.73 | 4,800 | +0.09(+0.85%) |
May 01, 2003 | 10.70 | 10.70 | 10.21 | 10.64 | 14,000 | -0.07(-0.65%) |
Apr 30, 2003 | 10.89 | 10.90 | 10.68 | 10.71 | 12,300 | -0.09(-0.83%) |
Apr 29, 2003 | 10.81 | 10.90 | 10.65 | 10.80 | 8,100 | +0.17(+1.60%) |
Apr 28, 2003 | 10.45 | 10.80 | 10.40 | 10.63 | 24,900 | +0.03(+0.28%) |
Apr 25, 2003 | 10.03 | 10.60 | 10.03 | 10.60 | 17,600 | +0.04(+0.38%) |
Apr 24, 2003 | 9.900 | 10.88 | 9.480 | 10.56 | 15,200 | +0.66(+6.68%) |
Apr 23, 2003 | 8.620 | 9.900 | 8.620 | 9.899 | 41,700 | +1.40(+16.46%) |
Apr 22, 2003 | 8.760 | 8.820 | 8.500 | 8.500 | 6,400 | -0.25(-2.86%) |
Apr 21, 2003 | 9.070 | 9.070 | 8.720 | 8.750 | 4,600 | -0.32(-3.53%) |
Apr 17, 2003 | 9.260 | 9.380 | 8.700 | 9.070 | 22,000 | +0.02(+0.22%) |
Apr 16, 2003 | 9.250 | 9.250 | 8.810 | 9.050 | 15,500 | +0.05(+0.56%) |
Apr 15, 2003 | 9.000 | 9.150 | 8.750 | 9.000 | 33,700 | -0.10(-1.10%) |
Apr 14, 2003 | 9.250 | 9.250 | 8.910 | 9.100 | 32,900 | +0.05(+0.55%) |
Apr 11, 2003 | 9.500 | 9.520 | 8.260 | 9.050 | 53,600 | -0.15(-1.63%) |
Apr 10, 2003 | 9.750 | 9.750 | 9.180 | 9.200 | 32,000 | -0.30(-3.16%) |
Apr 09, 2003 | 10.23 | 10.27 | 9.500 | 9.500 | 22,100 | -0.85(-8.21%) |
Apr 08, 2003 | 10.90 | 10.90 | 10.23 | 10.35 | 7,100 | -0.51(-4.70%) |
Apr 07, 2003 | 12.06 | 12.06 | 10.82 | 10.86 | 15,000 | -0.89(-7.57%) |
Apr 04, 2003 | 12.20 | 12.20 | 11.65 | 11.75 | 5,900 | -0.25(-2.08%) |
Apr 03, 2003 | 12.39 | 12.39 | 12.00 | 12.00 | 27,500 | -0.16(-1.32%) |
Apr 02, 2003 | 12.42 | 12.48 | 12.16 | 12.16 | 20,700 | -0.34(-2.72%) |
Apr 01, 2003 | 12.26 | 12.50 | 12.26 | 12.50 | 10,600 | +0.10(+0.81%) |
Mar 31, 2003 | 12.10 | 12.67 | 12.03 | 12.40 | 10,600 | +0.35(+2.90%) |
Mar 28, 2003 | 12.00 | 12.20 | 12.00 | 12.05 | 3,400 | +0.00(+0.00%) |
Mar 27, 2003 | 12.15 | 12.15 | 11.95 | 12.05 | 7,400 | -0.15(-1.23%) |
Mar 26, 2003 | 12.60 | 12.60 | 12.02 | 12.20 | 4,571 | -0.40(-3.17%) |
Mar 25, 2003 | 12.05 | 12.61 | 12.05 | 12.60 | 2,800 | +0.35(+2.86%) |
Mar 24, 2003 | 12.02 | 12.69 | 12.01 | 12.25 | 13,197 | -0.05(-0.41%) |
Mar 21, 2003 | 12.10 | 12.30 | 12.07 | 12.30 | 18,350 | -0.03(-0.24%) |
Mar 20, 2003 | 12.15 | 12.35 | 12.15 | 12.33 | 5,600,000 | -0.27(-2.14%) |
Mar 19, 2003 | 12.50 | 12.60 | 12.12 | 12.60 | 8,290,000 | -0.05(-0.40%) |
Mar 18, 2003 | 12.38 | 12.65 | 12.38 | 12.65 | 3,635 | +0.05(+0.40%) |
Mar 17, 2003 | 12.35 | 12.60 | 12.25 | 12.60 | 22,200 | +0.36(+2.94%) |
Mar 14, 2003 | 12.35 | 12.46 | 12.24 | 12.24 | 3,300 | +0.07(+0.58%) |
Mar 13, 2003 | 12.20 | 12.40 | 12.15 | 12.17 | 5,300 | -0.05(-0.41%) |
Mar 12, 2003 | 12.10 | 12.22 | 12.05 | 12.22 | 9,400 | +0.02(+0.16%) |
Mar 11, 2003 | 12.25 | 12.25 | 12.14 | 12.20 | 14,100 | -0.01(-0.08%) |
Mar 10, 2003 | 12.35 | 12.35 | 12.10 | 12.21 | 7,100 | -0.07(-0.57%) |
Mar 07, 2003 | 11.95 | 12.49 | 11.91 | 12.28 | 15,200 | +0.33(+2.76%) |
Mar 06, 2003 | 11.94 | 11.99 | 11.86 | 11.95 | 2,700 | -0.01(-0.08%) |
Mar 05, 2003 | 11.90 | 12.10 | 11.66 | 11.96 | 24,400 | +0.04(+0.37%) |
Mar 04, 2003 | 12.05 | 12.05 | 11.91 | 11.92 | 2,900 | -0.22(-1.85%) |