Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.50 | 10.81 | 10.25 | 10.74 | 14,032 | +0.18(+1.75%) |
May 29, 2003 | 10.57 | 10.57 | 10.41 | 10.55 | 6,626 | +0.09(+0.88%) |
May 28, 2003 | 10.40 | 10.72 | 9.578 | 10.46 | 84,976 | +0.02(+0.20%) |
May 27, 2003 | 10.74 | 10.74 | 10.40 | 10.44 | 11,499 | -0.07(-0.65%) |
May 23, 2003 | 10.60 | 10.69 | 10.43 | 10.51 | 12,863 | -0.10(-0.91%) |
May 22, 2003 | 10.89 | 10.91 | 10.60 | 10.60 | 15,007 | -0.30(-2.73%) |
May 21, 2003 | 11.03 | 11.09 | 10.88 | 10.90 | 11,109 | +0.02(+0.16%) |
May 20, 2003 | 11.42 | 11.42 | 10.88 | 10.88 | 10,719 | -0.54(-4.73%) |
May 19, 2003 | 11.61 | 11.63 | 11.42 | 11.42 | 2,728 | -0.15(-1.30%) |
May 16, 2003 | 11.56 | 11.77 | 11.46 | 11.58 | 3,508 | -0.02(-0.18%) |
May 15, 2003 | 11.97 | 11.97 | 11.56 | 11.60 | 10,329 | -0.47(-3.86%) |
May 14, 2003 | 12.16 | 12.18 | 12.06 | 12.06 | 13,253 | -0.11(-0.87%) |
May 13, 2003 | 12.06 | 12.20 | 12.06 | 12.17 | 6,041 | -0.02(-0.14%) |
May 12, 2003 | 12.06 | 12.21 | 12.06 | 12.18 | 3,703 | -0.02(-0.14%) |
May 09, 2003 | 12.33 | 12.33 | 12.08 | 12.20 | 9,550 | +0.03(+0.28%) |
May 08, 2003 | 11.97 | 12.38 | 11.97 | 12.17 | 48,530 | +0.20(+1.69%) |
May 07, 2003 | 11.77 | 12.06 | 11.72 | 11.97 | 17,541 | -0.08(-0.68%) |
May 06, 2003 | 12.30 | 12.30 | 12.05 | 12.05 | 6,041 | -0.25(-2.03%) |
May 05, 2003 | 12.47 | 12.48 | 12.23 | 12.30 | 7,406 | +0.05(+0.42%) |
May 02, 2003 | 12.45 | 12.45 | 12.24 | 12.25 | 1,949 | +0.02(+0.14%) |
May 01, 2003 | 12.40 | 12.45 | 12.23 | 12.23 | 5,262 | -0.23(-1.81%) |
Apr 30, 2003 | 12.48 | 12.48 | 12.31 | 12.45 | 6,041 | +0.12(+1.00%) |
Apr 29, 2003 | 12.39 | 12.47 | 12.33 | 12.33 | 974 | +0.00(+0.03%) |
Apr 28, 2003 | 12.23 | 12.48 | 12.23 | 12.33 | 5,847 | +0.02(+0.17%) |
Apr 25, 2003 | 12.34 | 12.42 | 12.29 | 12.31 | 3,118 | -0.12(-0.94%) |
Apr 24, 2003 | 12.25 | 12.45 | 12.25 | 12.42 | 18,710 | +0.18(+1.45%) |
Apr 23, 2003 | 12.02 | 12.28 | 12.02 | 12.25 | 22,218 | +0.24(+1.99%) |
Apr 22, 2003 | 11.99 | 12.01 | 11.88 | 12.01 | 1,364 | +0.24(+2.04%) |
Apr 21, 2003 | 11.84 | 12.00 | 11.77 | 11.77 | 8,185 | -0.07(-0.58%) |
Apr 17, 2003 | 12.33 | 12.33 | 11.84 | 11.84 | 12,473 | -0.49(-3.97%) |
Apr 16, 2003 | 12.30 | 12.33 | 12.13 | 12.32 | 2,923 | +0.02(+0.20%) |
Apr 15, 2003 | 12.43 | 12.43 | 12.20 | 12.30 | 7,211 | +0.04(+0.36%) |
Apr 14, 2003 | 12.31 | 12.34 | 12.16 | 12.26 | 10,524 | -0.13(-1.02%) |
Apr 11, 2003 | 12.30 | 12.38 | 12.30 | 12.38 | 8,965 | -0.10(-0.82%) |
Apr 10, 2003 | 12.40 | 12.48 | 12.40 | 12.48 | 7,211 | +0.00(+0.00%) |
Apr 09, 2003 | 12.14 | 12.48 | 12.14 | 12.48 | 4,287 | +0.17(+1.39%) |
Apr 08, 2003 | 12.48 | 12.48 | 12.28 | 12.31 | 6,821 | -0.17(-1.37%) |
Apr 07, 2003 | 12.48 | 12.48 | 12.46 | 12.48 | 24,362 | +0.00(+0.00%) |
Apr 04, 2003 | 12.43 | 12.52 | 12.43 | 12.48 | 22,218 | +0.09(+0.69%) |
Apr 03, 2003 | 12.16 | 12.43 | 12.00 | 12.40 | 24,362 | +0.26(+2.11%) |
Apr 02, 2003 | 12.04 | 12.14 | 12.04 | 12.14 | 6,626 | +0.17(+1.43%) |
Apr 01, 2003 | 12.00 | 12.14 | 11.80 | 11.97 | 6,236 | -0.16(-1.35%) |
Mar 31, 2003 | 12.19 | 12.21 | 11.97 | 12.14 | 15,786 | -0.06(-0.48%) |
Mar 28, 2003 | 11.97 | 12.19 | 11.90 | 12.19 | 740,620 | +0.22(+1.86%) |
Mar 27, 2003 | 11.73 | 11.97 | 11.66 | 11.97 | 11,888 | +0.34(+2.91%) |
Mar 26, 2003 | 11.61 | 11.73 | 11.08 | 11.63 | 16,566 | +0.04(+0.32%) |
Mar 25, 2003 | 11.46 | 11.63 | 11.08 | 11.60 | 12,083 | -0.02(-0.15%) |
Mar 24, 2003 | 11.63 | 11.63 | 11.53 | 11.61 | 253,370 | +0.07(+0.59%) |
Mar 21, 2003 | 11.63 | 11.63 | 11.46 | 11.54 | 4,287 | -0.09(-0.74%) |
Mar 20, 2003 | 11.70 | 12.23 | 11.63 | 11.63 | 18,905 | -0.01(-0.12%) |
Mar 19, 2003 | 11.42 | 11.64 | 11.15 | 11.64 | 9,160 | +0.22(+1.92%) |
Mar 18, 2003 | 11.44 | 11.46 | 11.35 | 11.42 | 12,668 | +0.00(+0.00%) |
Mar 17, 2003 | 11.36 | 11.42 | 11.27 | 11.42 | 6,821 | +0.08(+0.66%) |
Mar 14, 2003 | 11.29 | 11.37 | 11.12 | 11.35 | 12,083 | +0.01(+0.09%) |
Mar 13, 2003 | 11.37 | 11.37 | 11.30 | 11.34 | 6,431 | -0.07(-0.60%) |
Mar 12, 2003 | 11.15 | 11.41 | 11.15 | 11.41 | 9,160 | +0.21(+1.83%) |
Mar 11, 2003 | 11.30 | 11.30 | 11.18 | 11.20 | 7,796 | -0.21(-1.80%) |
Mar 10, 2003 | 11.37 | 11.41 | 11.29 | 11.41 | 5,652 | +0.07(+0.63%) |
Mar 07, 2003 | 11.12 | 11.37 | 11.12 | 11.34 | 38,785 | +0.22(+1.97%) |
Mar 06, 2003 | 11.12 | 11.12 | 11.08 | 11.12 | 5,652 | +0.00(+0.03%) |
Mar 05, 2003 | 11.11 | 11.20 | 11.08 | 11.11 | 10,524 | +0.00(+0.00%) |
Mar 04, 2003 | 10.95 | 11.20 | 10.95 | 11.11 | 3,118 | -0.16(-1.40%) |