Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.14 | 12.57 | 12.13 | 12.15 | 180,300 | -0.08(-0.67%) |
May 29, 2003 | 12.20 | 12.50 | 12.03 | 12.23 | 165,700 | +0.09(+0.74%) |
May 28, 2003 | 12.10 | 12.41 | 12.03 | 12.14 | 107,400 | +0.01(+0.08%) |
May 27, 2003 | 12.39 | 12.73 | 11.93 | 12.13 | 207,600 | +0.12(+0.98%) |
May 23, 2003 | 11.15 | 12.35 | 11.03 | 12.01 | 403,200 | +0.91(+8.22%) |
May 22, 2003 | 11.14 | 11.21 | 10.75 | 11.10 | 142,100 | -0.05(-0.45%) |
May 21, 2003 | 11.26 | 11.34 | 11.06 | 11.15 | 43,600 | -0.14(-1.24%) |
May 20, 2003 | 11.23 | 11.44 | 11.00 | 11.29 | 77,000 | +0.06(+0.53%) |
May 19, 2003 | 11.77 | 11.93 | 11.08 | 11.23 | 93,500 | -0.51(-4.34%) |
May 16, 2003 | 11.61 | 12.00 | 11.59 | 11.74 | 65,600 | -0.13(-1.10%) |
May 15, 2003 | 11.95 | 12.00 | 11.80 | 11.87 | 84,200 | -0.10(-0.84%) |
May 14, 2003 | 11.97 | 12.19 | 11.87 | 11.97 | 54,000 | -0.03(-0.25%) |
May 13, 2003 | 12.08 | 12.14 | 11.93 | 12.00 | 155,700 | -0.07(-0.58%) |
May 12, 2003 | 11.97 | 12.22 | 11.80 | 12.07 | 118,700 | +0.11(+0.92%) |
May 09, 2003 | 11.76 | 12.06 | 11.76 | 11.96 | 83,200 | +0.20(+1.70%) |
May 08, 2003 | 12.05 | 12.08 | 11.76 | 11.76 | 47,000 | -0.30(-2.49%) |
May 07, 2003 | 12.30 | 12.33 | 12.04 | 12.06 | 88,500 | -0.24(-1.95%) |
May 06, 2003 | 11.90 | 12.45 | 11.75 | 12.30 | 168,600 | +0.40(+3.36%) |
May 05, 2003 | 11.06 | 11.94 | 11.06 | 11.90 | 253,700 | +0.84(+7.59%) |
May 02, 2003 | 10.61 | 11.29 | 10.53 | 11.06 | 180,000 | +0.51(+4.83%) |
May 01, 2003 | 10.90 | 10.90 | 10.25 | 10.55 | 54,200 | -0.09(-0.84%) |
Apr 30, 2003 | 10.48 | 10.89 | 10.31 | 10.64 | 110,500 | +0.17(+1.61%) |
Apr 29, 2003 | 10.08 | 10.68 | 10.08 | 10.47 | 111,000 | +0.22(+2.15%) |
Apr 28, 2003 | 10.00 | 10.62 | 8.240 | 10.25 | 818,700 | -0.27(-2.57%) |
Apr 25, 2003 | 12.42 | 12.49 | 9.860 | 10.52 | 883,100 | -1.93(-15.50%) |
Apr 24, 2003 | 12.59 | 12.70 | 12.44 | 12.45 | 34,900 | -0.13(-1.03%) |
Apr 23, 2003 | 12.65 | 12.77 | 12.43 | 12.58 | 60,200 | -0.05(-0.40%) |
Apr 22, 2003 | 12.23 | 12.80 | 12.23 | 12.63 | 61,900 | +0.34(+2.77%) |
Apr 21, 2003 | 12.20 | 12.40 | 12.20 | 12.29 | 23,600 | +0.10(+0.82%) |
Apr 17, 2003 | 12.85 | 12.94 | 11.80 | 12.19 | 75,400 | -0.54(-4.24%) |
Apr 16, 2003 | 12.49 | 12.75 | 12.26 | 12.73 | 98,800 | +0.33(+2.66%) |
Apr 15, 2003 | 11.99 | 12.47 | 11.99 | 12.40 | 114,300 | +0.45(+3.77%) |
Apr 14, 2003 | 11.57 | 12.08 | 11.46 | 11.95 | 57,900 | +0.38(+3.28%) |
Apr 11, 2003 | 11.46 | 11.65 | 11.37 | 11.57 | 31,100 | +0.03(+0.26%) |
Apr 10, 2003 | 11.81 | 11.89 | 11.47 | 11.54 | 33,700 | -0.14(-1.20%) |
Apr 09, 2003 | 11.75 | 11.89 | 11.66 | 11.68 | 43,700 | -0.02(-0.17%) |
Apr 08, 2003 | 11.45 | 11.86 | 11.45 | 11.70 | 30,100 | +0.29(+2.54%) |
Apr 07, 2003 | 11.38 | 11.87 | 11.37 | 11.41 | 77,300 | +0.11(+0.97%) |
Apr 04, 2003 | 11.42 | 11.60 | 11.25 | 11.30 | 35,800 | -0.08(-0.70%) |
Apr 03, 2003 | 11.50 | 11.66 | 11.35 | 11.38 | 107,400 | +0.01(+0.09%) |
Apr 02, 2003 | 11.20 | 11.50 | 11.20 | 11.37 | 91,100 | +0.18(+1.61%) |
Apr 01, 2003 | 11.40 | 11.50 | 11.19 | 11.19 | 100,400 | -0.18(-1.58%) |
Mar 31, 2003 | 11.52 | 11.52 | 11.08 | 11.37 | 109,500 | -0.23(-1.98%) |
Mar 28, 2003 | 12.40 | 12.40 | 11.37 | 11.60 | 207,336 | -0.89(-7.13%) |
Mar 27, 2003 | 12.51 | 12.80 | 12.30 | 12.49 | 170,600 | -0.06(-0.48%) |
Mar 26, 2003 | 12.22 | 12.75 | 12.22 | 12.55 | 136,781 | +0.25(+2.04%) |
Mar 25, 2003 | 12.20 | 12.46 | 12.16 | 12.30 | 115,680 | +0.10(+0.81%) |
Mar 24, 2003 | 12.07 | 12.25 | 12.03 | 12.20 | 9,520,000 | +0.15(+1.24%) |
Mar 21, 2003 | 12.82 | 12.84 | 12.02 | 12.05 | 63,700 | -0.60(-4.74%) |
Mar 20, 2003 | 12.27 | 12.76 | 12.27 | 12.65 | 109,000 | +0.15(+1.20%) |
Mar 19, 2003 | 12.51 | 12.52 | 12.27 | 12.50 | 58,200 | +0.00(+0.00%) |
Mar 18, 2003 | 12.26 | 12.75 | 12.26 | 12.50 | 67,600 | +0.12(+0.97%) |
Mar 17, 2003 | 11.97 | 12.51 | 11.80 | 12.38 | 148,800 | +0.43(+3.60%) |
Mar 14, 2003 | 11.50 | 12.20 | 11.32 | 11.95 | 223,158 | +0.44(+3.82%) |
Mar 13, 2003 | 10.75 | 11.52 | 10.75 | 11.51 | 164,500 | +0.81(+7.56%) |
Mar 12, 2003 | 10.77 | 10.82 | 10.46 | 10.70 | 45,400 | -0.20(-1.83%) |
Mar 11, 2003 | 10.81 | 11.08 | 10.71 | 10.90 | 64,100 | +0.10(+0.93%) |
Mar 10, 2003 | 10.82 | 10.89 | 10.75 | 10.80 | 33,100 | -0.07(-0.64%) |
Mar 07, 2003 | 10.66 | 10.94 | 10.60 | 10.87 | 59,300 | +0.12(+1.12%) |
Mar 06, 2003 | 10.65 | 10.75 | 10.35 | 10.75 | 78,500 | +0.06(+0.56%) |
Mar 05, 2003 | 10.82 | 10.82 | 10.59 | 10.69 | 107,900 | +0.04(+0.38%) |
Mar 04, 2003 | 10.75 | 10.82 | 10.56 | 10.65 | 87,100 | -0.06(-0.56%) |