Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.90 | 12.95 | 12.65 | 12.89 | 5,700 | -0.06(-0.46%) |
May 29, 2003 | 12.90 | 12.99 | 12.86 | 12.95 | 2,800 | -0.01(-0.08%) |
May 28, 2003 | 12.90 | 12.96 | 12.87 | 12.96 | 1,800 | +0.01(+0.08%) |
May 27, 2003 | 12.85 | 12.99 | 12.80 | 12.95 | 4,100 | +0.17(+1.33%) |
May 23, 2003 | 12.88 | 12.98 | 12.68 | 12.78 | 8,900 | -0.17(-1.31%) |
May 22, 2003 | 12.86 | 12.95 | 12.83 | 12.95 | 1,600 | +0.10(+0.78%) |
May 21, 2003 | 12.80 | 12.94 | 12.80 | 12.85 | 1,200 | +0.03(+0.23%) |
May 20, 2003 | 12.72 | 12.82 | 12.72 | 12.82 | 900 | +0.07(+0.55%) |
May 19, 2003 | 12.75 | 12.80 | 12.75 | 12.75 | 700 | -0.05(-0.39%) |
May 16, 2003 | 12.90 | 12.90 | 12.79 | 12.80 | 2,600 | -0.18(-1.39%) |
May 15, 2003 | 12.95 | 13.00 | 12.87 | 12.98 | 4,400 | +0.03(+0.23%) |
May 14, 2003 | 13.00 | 13.00 | 12.80 | 12.95 | 8,400 | +0.00(+0.00%) |
May 13, 2003 | 13.10 | 13.10 | 12.90 | 12.95 | 10,400 | -0.06(-0.46%) |
May 12, 2003 | 13.00 | 13.10 | 12.90 | 13.01 | 15,400 | +0.02(+0.15%) |
May 09, 2003 | 12.85 | 12.99 | 12.81 | 12.99 | 15,600 | +0.07(+0.54%) |
May 08, 2003 | 12.94 | 12.99 | 12.85 | 12.92 | 11,200 | -0.03(-0.23%) |
May 07, 2003 | 12.86 | 12.97 | 12.86 | 12.95 | 11,300 | -0.01(-0.08%) |
May 06, 2003 | 12.50 | 12.96 | 12.50 | 12.96 | 7,700 | +0.38(+3.02%) |
May 05, 2003 | 12.40 | 12.73 | 12.40 | 12.58 | 8,300 | +0.12(+0.96%) |
May 02, 2003 | 12.84 | 12.84 | 12.45 | 12.46 | 3,200 | -0.49(-3.78%) |
Apr 30, 2003 | 12.00 | 12.95 | 12.00 | 12.95 | 10,500 | +0.95(+7.92%) |
Apr 29, 2003 | 11.38 | 12.00 | 11.38 | 12.00 | 15,800 | +0.60(+5.26%) |
Apr 28, 2003 | 11.05 | 11.70 | 11.00 | 11.40 | 17,300 | +0.45(+4.11%) |
Apr 25, 2003 | 10.38 | 11.00 | 10.38 | 10.95 | 5,900 | +0.65(+6.31%) |
Apr 24, 2003 | 10.10 | 10.30 | 10.00 | 10.30 | 3,300 | +0.25(+2.49%) |
Apr 23, 2003 | 10.00 | 10.10 | 10.00 | 10.05 | 2,800 | +0.06(+0.60%) |
Apr 22, 2003 | 9.990 | 9.990 | 9.990 | 9.990 | 400 | -0.04(-0.40%) |
Apr 21, 2003 | 9.710 | 10.03 | 9.710 | 10.03 | 6,000 | +0.32(+3.30%) |
Apr 17, 2003 | 9.700 | 9.780 | 9.650 | 9.710 | 900 | +0.03(+0.31%) |
Apr 16, 2003 | 9.640 | 9.700 | 9.640 | 9.680 | 900 | +0.08(+0.83%) |
Apr 15, 2003 | 9.550 | 9.600 | 9.550 | 9.600 | 400 | +0.00(+0.00%) |
Apr 14, 2003 | 9.250 | 9.600 | 9.250 | 9.600 | 4,600 | +0.45(+4.92%) |
Apr 11, 2003 | 8.690 | 9.150 | 8.690 | 9.150 | 2,500 | +0.45(+5.17%) |
Apr 10, 2003 | 8.320 | 8.700 | 8.320 | 8.700 | 5,100 | +0.40(+4.82%) |
Apr 09, 2003 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 8.300 | 8.300 | 8.300 | 8.300 | 400 | -0.10(-1.19%) |
Apr 07, 2003 | 8.460 | 8.460 | 8.400 | 8.400 | 300 | -0.03(-0.36%) |
Apr 04, 2003 | 8.430 | 8.430 | 8.400 | 8.430 | 400 | +0.06(+0.72%) |
Apr 03, 2003 | 8.300 | 8.380 | 8.300 | 8.370 | 1,300 | +0.04(+0.48%) |
Apr 02, 2003 | 8.360 | 8.360 | 8.330 | 8.330 | 500 | -0.03(-0.36%) |
Apr 01, 2003 | 8.320 | 8.370 | 8.320 | 8.360 | 1,400 | +0.05(+0.60%) |
Mar 31, 2003 | 8.200 | 8.320 | 8.180 | 8.310 | 1,300 | +0.10(+1.22%) |
Mar 28, 2003 | 8.050 | 8.210 | 8.050 | 8.210 | 1,600 | +0.22(+2.75%) |
Mar 27, 2003 | 7.670 | 7.990 | 7.670 | 7.990 | 6,700 | +0.30(+3.90%) |
Mar 26, 2003 | 7.740 | 7.740 | 7.670 | 7.690 | 400 | -0.06(-0.77%) |
Mar 25, 2003 | 7.700 | 7.750 | 7.690 | 7.750 | 1,200 | -0.05(-0.64%) |
Mar 24, 2003 | 8.270 | 8.270 | 7.800 | 7.800 | 3,100 | -0.51(-6.14%) |
Mar 21, 2003 | 8.260 | 8.390 | 8.250 | 8.310 | 2,000 | +0.10(+1.22%) |
Mar 20, 2003 | 8.210 | 8.210 | 8.210 | 8.210 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 8.110 | 8.210 | 8.110 | 8.210 | 2,300 | +0.07(+0.86%) |
Mar 18, 2003 | 8.250 | 8.250 | 8.000 | 8.140 | 3,000 | -0.18(-2.16%) |
Mar 17, 2003 | 8.300 | 8.320 | 8.300 | 8.320 | 1,300 | -0.08(-0.95%) |
Mar 14, 2003 | 8.320 | 8.400 | 8.300 | 8.400 | 1,800 | +0.00(+0.00%) |
Mar 13, 2003 | 8.450 | 8.450 | 8.390 | 8.400 | 600 | -0.05(-0.59%) |
Mar 12, 2003 | 8.860 | 8.860 | 8.400 | 8.450 | 5,400 | -0.51(-5.69%) |
Mar 11, 2003 | 9.810 | 9.820 | 8.960 | 8.960 | 11,500 | -0.93(-9.40%) |
Mar 10, 2003 | 10.06 | 10.06 | 9.520 | 9.890 | 11,400 | -0.13(-1.30%) |
Mar 07, 2003 | 10.00 | 10.23 | 9.700 | 10.02 | 7,000 | +0.03(+0.30%) |
Mar 06, 2003 | 10.01 | 10.10 | 9.800 | 9.990 | 9,900 | -0.08(-0.79%) |
Mar 05, 2003 | 10.43 | 10.50 | 9.800 | 10.07 | 7,100 | -0.43(-4.10%) |
Mar 04, 2003 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) |