Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.06 | 16.54 | 15.03 | 16.19 | 683,214 | +1.15(+7.62%) |
May 29, 2003 | 14.53 | 15.21 | 14.49 | 15.05 | 395,431 | +0.50(+3.42%) |
May 28, 2003 | 14.28 | 14.82 | 14.15 | 14.55 | 241,665 | +0.20(+1.39%) |
May 27, 2003 | 13.44 | 14.44 | 13.41 | 14.35 | 297,777 | +0.86(+6.34%) |
May 23, 2003 | 13.14 | 13.69 | 13.13 | 13.50 | 119,929 | +0.05(+0.37%) |
May 22, 2003 | 13.15 | 13.50 | 13.12 | 13.45 | 101,747 | +0.27(+2.08%) |
May 21, 2003 | 13.15 | 13.26 | 13.10 | 13.17 | 164,722 | -0.03(-0.25%) |
May 20, 2003 | 13.15 | 13.40 | 13.08 | 13.20 | 244,074 | +0.16(+1.21%) |
May 19, 2003 | 13.30 | 13.42 | 13.01 | 13.05 | 187,721 | -0.63(-4.61%) |
May 16, 2003 | 14.01 | 14.23 | 12.71 | 13.68 | 870,213 | -0.53(-3.74%) |
May 15, 2003 | 14.23 | 14.45 | 13.91 | 14.21 | 223,242 | +0.04(+0.29%) |
May 14, 2003 | 14.13 | 14.24 | 13.76 | 14.17 | 180,617 | +0.05(+0.35%) |
May 13, 2003 | 14.15 | 14.21 | 13.95 | 14.12 | 258,523 | -0.11(-0.76%) |
May 12, 2003 | 13.17 | 14.53 | 13.17 | 14.23 | 591,340 | +1.00(+7.60%) |
May 09, 2003 | 12.75 | 13.30 | 12.66 | 13.22 | 191,213 | +0.67(+5.36%) |
May 08, 2003 | 12.39 | 12.66 | 12.39 | 12.55 | 186,878 | -0.02(-0.13%) |
May 07, 2003 | 12.67 | 12.84 | 12.46 | 12.57 | 190,009 | -0.14(-1.11%) |
May 06, 2003 | 12.58 | 12.79 | 12.51 | 12.71 | 254,309 | +0.05(+0.39%) |
May 05, 2003 | 12.62 | 13.04 | 12.61 | 12.66 | 374,961 | -0.07(-0.59%) |
May 02, 2003 | 11.38 | 12.75 | 11.38 | 12.73 | 501,273 | +1.36(+11.98%) |
May 01, 2003 | 11.50 | 11.63 | 11.01 | 11.37 | 318,970 | -0.18(-1.58%) |
Apr 30, 2003 | 11.75 | 11.83 | 11.34 | 11.55 | 256,717 | -0.20(-1.70%) |
Apr 29, 2003 | 11.86 | 12.34 | 11.75 | 11.75 | 268,999 | -0.08(-0.70%) |
Apr 28, 2003 | 11.34 | 11.98 | 11.34 | 11.83 | 218,306 | +0.49(+4.31%) |
Apr 25, 2003 | 11.72 | 11.76 | 11.23 | 11.35 | 219,871 | -0.59(-4.93%) |
Apr 24, 2003 | 11.24 | 12.01 | 11.21 | 11.93 | 420,597 | +0.48(+4.21%) |
Apr 23, 2003 | 11.29 | 11.71 | 11.17 | 11.45 | 352,685 | +0.27(+2.38%) |
Apr 22, 2003 | 10.71 | 11.35 | 10.59 | 11.19 | 284,171 | +0.39(+3.62%) |
Apr 21, 2003 | 10.96 | 10.96 | 10.26 | 10.80 | 304,039 | +0.08(+0.77%) |
Apr 17, 2003 | 10.13 | 10.91 | 10.07 | 10.71 | 383,630 | +0.60(+5.92%) |
Apr 16, 2003 | 10.51 | 10.66 | 9.991 | 10.11 | 342,329 | -0.06(-0.58%) |
Apr 15, 2003 | 10.12 | 10.21 | 9.916 | 10.17 | 139,436 | +0.02(+0.25%) |
Apr 14, 2003 | 10.02 | 10.17 | 9.841 | 10.15 | 160,388 | +0.12(+1.16%) |
Apr 11, 2003 | 10.25 | 10.34 | 9.858 | 10.03 | 127,274 | -0.12(-1.14%) |
Apr 10, 2003 | 9.908 | 10.22 | 9.791 | 10.15 | 177,486 | +0.18(+1.83%) |
Apr 09, 2003 | 10.61 | 10.61 | 9.899 | 9.966 | 322,823 | -0.60(-5.66%) |
Apr 08, 2003 | 11.02 | 11.03 | 10.49 | 10.56 | 282,124 | -0.45(-4.07%) |
Apr 07, 2003 | 11.29 | 11.48 | 11.01 | 11.01 | 245,880 | +0.17(+1.53%) |
Apr 04, 2003 | 11.29 | 11.29 | 10.73 | 10.85 | 279,956 | -0.28(-2.54%) |
Apr 03, 2003 | 11.21 | 11.33 | 10.90 | 11.13 | 328,000 | +0.05(+0.46%) |
Apr 02, 2003 | 10.66 | 11.19 | 10.65 | 11.08 | 308,012 | +0.67(+6.46%) |
Apr 01, 2003 | 10.46 | 10.57 | 10.26 | 10.41 | 273,574 | +0.02(+0.24%) |
Mar 31, 2003 | 10.29 | 10.59 | 10.07 | 10.38 | 443,652 | -0.08(-0.72%) |
Mar 28, 2003 | 10.71 | 10.81 | 10.41 | 10.46 | 233,393 | -0.26(-2.40%) |
Mar 27, 2003 | 10.39 | 10.78 | 10.30 | 10.71 | 228,909 | +0.14(+1.34%) |
Mar 26, 2003 | 10.53 | 10.66 | 10.34 | 10.57 | 224,270 | +0.07(+0.71%) |
Mar 25, 2003 | 10.35 | 10.62 | 10.21 | 10.50 | 254,415 | +0.06(+0.56%) |
Mar 24, 2003 | 10.50 | 10.50 | 10.24 | 10.44 | 236,253 | -0.28(-2.63%) |
Mar 21, 2003 | 10.99 | 11.13 | 10.67 | 10.72 | 207,523 | -0.06(-0.54%) |
Mar 20, 2003 | 10.78 | 11.00 | 10.61 | 10.78 | 252,146 | -0.05(-0.46%) |
Mar 19, 2003 | 11.07 | 11.19 | 10.78 | 10.83 | 357,622 | -0.29(-2.61%) |
Mar 18, 2003 | 11.40 | 11.42 | 10.90 | 11.12 | 801,620 | -0.17(-1.47%) |
Mar 17, 2003 | 10.01 | 11.35 | 9.949 | 11.29 | 637,317 | +1.25(+12.50%) |
Mar 14, 2003 | 10.59 | 10.59 | 9.899 | 10.03 | 502,141 | -0.40(-3.82%) |
Mar 13, 2003 | 9.924 | 10.55 | 9.775 | 10.43 | 408,917 | +0.71(+7.35%) |
Mar 12, 2003 | 9.733 | 9.916 | 8.870 | 9.717 | 418,753 | +0.02(+0.26%) |
Mar 11, 2003 | 9.667 | 9.825 | 9.592 | 9.692 | 383,630 | +0.02(+0.17%) |
Mar 10, 2003 | 9.517 | 9.758 | 9.376 | 9.675 | 473,457 | -0.04(-0.41%) |
Mar 07, 2003 | 9.634 | 9.816 | 9.185 | 9.715 | 341,005 | -0.04(-0.44%) |
Mar 06, 2003 | 9.825 | 9.966 | 9.634 | 9.758 | 263,941 | -0.12(-1.18%) |
Mar 05, 2003 | 9.933 | 10.02 | 9.659 | 9.874 | 469,363 | -0.06(-0.59%) |
Mar 04, 2003 | 10.67 | 10.70 | 9.874 | 9.933 | 626,380 | -0.71(-6.64%) |