Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 13.96 | 14.15 | 13.86 | 13.97 | 265,300 | +0.31(+2.27%) |
May 29, 2003 | 13.03 | 14.30 | 13.00 | 13.66 | 365,400 | +0.53(+4.04%) |
May 28, 2003 | 12.89 | 13.45 | 12.89 | 13.13 | 95,100 | +0.44(+3.47%) |
May 27, 2003 | 12.37 | 12.80 | 12.29 | 12.69 | 91,300 | +0.26(+2.09%) |
May 23, 2003 | 12.35 | 12.53 | 12.18 | 12.43 | 46,900 | +0.11(+0.89%) |
May 22, 2003 | 12.20 | 12.47 | 12.16 | 12.32 | 80,600 | +0.08(+0.65%) |
May 21, 2003 | 12.15 | 12.40 | 12.10 | 12.24 | 110,200 | +0.07(+0.58%) |
May 20, 2003 | 12.17 | 12.31 | 11.95 | 12.17 | 112,400 | +0.07(+0.58%) |
May 19, 2003 | 12.31 | 12.45 | 11.64 | 12.10 | 69,400 | -0.30(-2.42%) |
May 16, 2003 | 12.72 | 12.85 | 12.40 | 12.40 | 113,500 | -0.44(-3.43%) |
May 15, 2003 | 12.89 | 13.00 | 12.60 | 12.84 | 108,400 | -0.04(-0.31%) |
May 14, 2003 | 12.78 | 12.91 | 12.70 | 12.88 | 119,200 | +0.13(+1.02%) |
May 13, 2003 | 12.52 | 12.98 | 12.44 | 12.75 | 138,700 | +0.15(+1.19%) |
May 12, 2003 | 12.45 | 12.74 | 12.43 | 12.60 | 54,800 | +0.05(+0.40%) |
May 09, 2003 | 12.30 | 12.62 | 12.28 | 12.55 | 105,000 | +0.35(+2.87%) |
May 08, 2003 | 12.15 | 12.35 | 11.94 | 12.20 | 209,800 | -0.01(-0.08%) |
May 07, 2003 | 11.42 | 12.37 | 11.42 | 12.21 | 300,600 | +0.69(+5.99%) |
May 06, 2003 | 10.99 | 11.52 | 10.95 | 11.52 | 361,100 | +0.53(+4.82%) |
May 05, 2003 | 10.96 | 11.05 | 10.90 | 10.99 | 77,100 | -0.07(-0.63%) |
May 02, 2003 | 10.80 | 11.12 | 10.80 | 11.06 | 132,000 | +0.25(+2.31%) |
May 01, 2003 | 10.94 | 11.04 | 10.70 | 10.81 | 156,600 | -0.23(-2.08%) |
Apr 30, 2003 | 10.74 | 11.20 | 10.74 | 11.04 | 154,600 | +0.28(+2.60%) |
Apr 29, 2003 | 10.52 | 10.86 | 10.52 | 10.76 | 163,200 | +0.24(+2.28%) |
Apr 28, 2003 | 10.45 | 10.73 | 10.45 | 10.52 | 110,100 | +0.17(+1.64%) |
Apr 25, 2003 | 10.85 | 10.86 | 10.30 | 10.35 | 59,700 | -0.57(-5.22%) |
Apr 24, 2003 | 10.66 | 11.00 | 10.62 | 10.92 | 104,600 | +0.22(+2.06%) |
Apr 23, 2003 | 10.62 | 10.72 | 10.45 | 10.70 | 78,500 | +0.13(+1.23%) |
Apr 22, 2003 | 10.55 | 10.70 | 10.40 | 10.57 | 194,300 | +0.02(+0.19%) |
Apr 21, 2003 | 10.70 | 10.70 | 10.52 | 10.55 | 112,500 | -0.15(-1.40%) |
Apr 17, 2003 | 10.73 | 10.77 | 10.58 | 10.70 | 87,100 | +0.08(+0.75%) |
Apr 16, 2003 | 10.72 | 10.91 | 10.55 | 10.62 | 87,300 | -0.08(-0.75%) |
Apr 15, 2003 | 10.57 | 10.77 | 10.42 | 10.70 | 786,600 | +0.11(+1.04%) |
Apr 14, 2003 | 10.28 | 10.59 | 10.25 | 10.59 | 109,300 | +0.31(+3.02%) |
Apr 11, 2003 | 10.55 | 10.60 | 10.11 | 10.28 | 81,100 | -0.17(-1.63%) |
Apr 10, 2003 | 10.69 | 10.70 | 10.35 | 10.45 | 197,400 | -0.14(-1.32%) |
Apr 09, 2003 | 10.56 | 10.94 | 10.48 | 10.59 | 99,800 | +0.12(+1.15%) |
Apr 08, 2003 | 10.60 | 10.65 | 10.29 | 10.47 | 76,700 | -0.29(-2.70%) |
Apr 07, 2003 | 10.84 | 11.04 | 10.73 | 10.76 | 67,500 | +0.12(+1.13%) |
Apr 04, 2003 | 10.70 | 10.73 | 10.55 | 10.64 | 53,700 | -0.05(-0.47%) |
Apr 03, 2003 | 10.80 | 10.99 | 10.62 | 10.69 | 78,300 | -0.06(-0.56%) |
Apr 02, 2003 | 10.89 | 10.90 | 10.73 | 10.75 | 123,300 | +0.21(+1.99%) |
Apr 01, 2003 | 10.33 | 10.61 | 10.14 | 10.54 | 72,500 | +0.21(+2.03%) |
Mar 31, 2003 | 10.54 | 10.62 | 10.01 | 10.33 | 143,500 | -0.31(-2.91%) |
Mar 28, 2003 | 10.25 | 10.90 | 10.24 | 10.64 | 105,400 | +0.34(+3.30%) |
Mar 27, 2003 | 10.20 | 10.35 | 10.02 | 10.30 | 99,600 | +0.10(+0.98%) |
Mar 26, 2003 | 10.57 | 10.62 | 10.15 | 10.20 | 144,500 | -0.42(-3.95%) |
Mar 25, 2003 | 10.40 | 10.69 | 10.37 | 10.62 | 118,400 | +0.22(+2.12%) |
Mar 24, 2003 | 10.78 | 10.78 | 10.17 | 10.40 | 125,800 | -0.45(-4.15%) |
Mar 21, 2003 | 10.63 | 10.87 | 10.46 | 10.85 | 183,100 | +0.39(+3.73%) |
Mar 20, 2003 | 10.18 | 10.60 | 10.04 | 10.46 | 84,800 | +0.08(+0.77%) |
Mar 19, 2003 | 10.50 | 10.50 | 10.10 | 10.38 | 82,500 | -0.03(-0.29%) |
Mar 18, 2003 | 10.65 | 10.65 | 10.20 | 10.41 | 103,000 | -0.04(-0.38%) |
Mar 17, 2003 | 9.610 | 10.45 | 9.610 | 10.45 | 187,200 | +0.78(+8.07%) |
Mar 14, 2003 | 9.920 | 10.00 | 9.650 | 9.670 | 122,900 | -0.34(-3.40%) |
Mar 13, 2003 | 9.480 | 10.01 | 9.450 | 10.01 | 196,400 | +0.63(+6.72%) |
Mar 12, 2003 | 9.000 | 9.580 | 9.000 | 9.380 | 158,300 | +0.32(+3.53%) |
Mar 11, 2003 | 9.200 | 9.300 | 9.060 | 9.060 | 235,500 | -0.14(-1.52%) |
Mar 10, 2003 | 9.500 | 9.500 | 9.200 | 9.200 | 208,400 | -0.40(-4.17%) |
Mar 07, 2003 | 9.500 | 9.640 | 9.400 | 9.600 | 154,000 | +0.00(+0.00%) |
Mar 06, 2003 | 9.820 | 9.900 | 9.300 | 9.600 | 517,300 | -0.32(-3.23%) |
Mar 05, 2003 | 10.10 | 10.20 | 9.800 | 9.920 | 200,100 | -0.08(-0.80%) |
Mar 04, 2003 | 10.49 | 10.49 | 9.750 | 10.00 | 257,600 | -0.49(-4.67%) |