Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.46 | 11.73 | 11.46 | 11.66 | 730,668 | +0.21(+1.86%) |
May 29, 2003 | 11.46 | 11.59 | 11.40 | 11.45 | 566,646 | -0.05(-0.42%) |
May 28, 2003 | 11.66 | 11.68 | 11.42 | 11.50 | 969,854 | -0.10(-0.89%) |
May 27, 2003 | 12.47 | 12.55 | 11.55 | 11.60 | 2,505,336 | -0.86(-6.94%) |
May 23, 2003 | 12.19 | 12.62 | 12.19 | 12.47 | 871,092 | +0.32(+2.66%) |
May 22, 2003 | 11.95 | 12.23 | 11.88 | 12.14 | 577,280 | +0.23(+1.96%) |
May 21, 2003 | 11.93 | 11.95 | 11.74 | 11.91 | 256,666 | +0.00(+0.00%) |
May 20, 2003 | 12.01 | 12.08 | 11.81 | 11.91 | 726,444 | -0.07(-0.57%) |
May 19, 2003 | 12.19 | 12.25 | 11.95 | 11.98 | 735,038 | -0.32(-2.57%) |
May 16, 2003 | 12.22 | 12.34 | 12.19 | 12.30 | 808,600 | +0.08(+0.62%) |
May 15, 2003 | 12.19 | 12.27 | 12.12 | 12.22 | 302,260 | +0.03(+0.28%) |
May 14, 2003 | 12.21 | 12.22 | 12.10 | 12.19 | 599,859 | +0.01(+0.06%) |
May 13, 2003 | 12.49 | 12.49 | 12.08 | 12.18 | 1,753,254 | -0.31(-2.47%) |
May 12, 2003 | 12.22 | 12.53 | 12.21 | 12.49 | 505,029 | +0.31(+2.54%) |
May 09, 2003 | 12.34 | 12.34 | 12.08 | 12.18 | 485,072 | -0.10(-0.84%) |
May 08, 2003 | 12.22 | 12.39 | 12.08 | 12.28 | 295,996 | -0.05(-0.45%) |
May 07, 2003 | 12.25 | 12.40 | 12.20 | 12.34 | 641,956 | -0.03(-0.28%) |
May 06, 2003 | 12.62 | 12.63 | 12.22 | 12.37 | 937,370 | -0.23(-1.80%) |
May 05, 2003 | 12.70 | 12.71 | 12.49 | 12.60 | 712,314 | -0.07(-0.54%) |
May 02, 2003 | 12.64 | 12.70 | 12.60 | 12.67 | 609,036 | +0.03(+0.27%) |
May 01, 2003 | 12.87 | 12.87 | 12.54 | 12.63 | 481,285 | -0.30(-2.34%) |
Apr 30, 2003 | 12.77 | 12.97 | 12.54 | 12.93 | 698,184 | +0.10(+0.75%) |
Apr 29, 2003 | 12.62 | 13.01 | 12.60 | 12.84 | 981,216 | +0.25(+2.02%) |
Apr 28, 2003 | 12.15 | 12.58 | 12.15 | 12.58 | 587,040 | +0.46(+3.79%) |
Apr 25, 2003 | 12.19 | 12.32 | 12.03 | 12.12 | 470,360 | -0.15(-1.23%) |
Apr 24, 2003 | 12.12 | 12.47 | 12.08 | 12.27 | 864,682 | +0.12(+0.96%) |
Apr 23, 2003 | 12.01 | 12.28 | 11.98 | 12.16 | 804,521 | +0.19(+1.55%) |
Apr 22, 2003 | 12.03 | 12.08 | 11.81 | 11.97 | 593,886 | -0.05(-0.46%) |
Apr 21, 2003 | 11.40 | 12.07 | 11.40 | 12.03 | 1,024,771 | +0.58(+5.10%) |
Apr 17, 2003 | 11.53 | 11.60 | 11.28 | 11.44 | 336,346 | -0.01(-0.06%) |
Apr 16, 2003 | 11.40 | 11.64 | 11.33 | 11.45 | 1,071,093 | +0.30(+2.65%) |
Apr 15, 2003 | 10.48 | 11.22 | 10.38 | 11.16 | 1,565,926 | +0.67(+6.42%) |
Apr 14, 2003 | 10.28 | 10.50 | 10.28 | 10.48 | 560,820 | +0.23(+2.28%) |
Apr 11, 2003 | 10.26 | 10.47 | 10.19 | 10.25 | 413,258 | +0.06(+0.61%) |
Apr 10, 2003 | 10.19 | 10.26 | 10.10 | 10.19 | 220,540 | +0.00(+0.00%) |
Apr 09, 2003 | 10.29 | 10.43 | 10.16 | 10.19 | 349,165 | -0.10(-1.00%) |
Apr 08, 2003 | 10.26 | 10.42 | 10.11 | 10.29 | 475,167 | -0.01(-0.13%) |
Apr 07, 2003 | 10.30 | 10.64 | 10.29 | 10.30 | 452,589 | +0.13(+1.28%) |
Apr 04, 2003 | 10.14 | 10.37 | 10.13 | 10.17 | 294,248 | +0.10(+1.02%) |
Apr 03, 2003 | 10.47 | 10.47 | 10.07 | 10.07 | 528,336 | -0.37(-3.55%) |
Apr 02, 2003 | 10.32 | 10.54 | 10.31 | 10.44 | 448,801 | +0.19(+1.88%) |
Apr 01, 2003 | 10.06 | 10.33 | 9.762 | 10.25 | 692,357 | +0.31(+3.11%) |
Mar 31, 2003 | 10.16 | 10.16 | 9.906 | 9.940 | 569,560 | -0.25(-2.49%) |
Mar 28, 2003 | 10.37 | 10.37 | 10.13 | 10.19 | 949,898 | -0.23(-2.24%) |
Mar 27, 2003 | 10.43 | 10.52 | 10.30 | 10.43 | 622,583 | -0.11(-1.04%) |
Mar 26, 2003 | 10.30 | 10.60 | 10.26 | 10.54 | 976,118 | +0.24(+2.33%) |
Mar 25, 2003 | 10.35 | 10.45 | 10.26 | 10.30 | 802,628 | -0.12(-1.19%) |
Mar 24, 2003 | 10.23 | 10.42 | 10.19 | 10.42 | 859,292 | -0.12(-1.17%) |
Mar 21, 2003 | 10.35 | 10.59 | 10.25 | 10.54 | 632,488 | +0.23(+2.26%) |
Mar 20, 2003 | 10.23 | 10.37 | 10.13 | 10.31 | 510,856 | -0.09(-0.86%) |
Mar 19, 2003 | 10.13 | 10.41 | 10.07 | 10.40 | 669,196 | +0.30(+2.99%) |
Mar 18, 2003 | 10.02 | 10.13 | 9.872 | 10.10 | 532,997 | +0.08(+0.75%) |
Mar 17, 2003 | 9.426 | 10.15 | 9.316 | 10.02 | 1,041,086 | +0.60(+6.41%) |
Mar 14, 2003 | 9.487 | 9.542 | 9.357 | 9.419 | 699,786 | -0.03(-0.29%) |
Mar 13, 2003 | 9.439 | 9.666 | 9.268 | 9.446 | 1,037,444 | +0.05(+0.58%) |
Mar 12, 2003 | 9.439 | 9.494 | 9.199 | 9.391 | 456,085 | -0.02(-0.22%) |
Mar 11, 2003 | 9.645 | 9.748 | 9.371 | 9.412 | 1,130,817 | -0.23(-2.42%) |
Mar 10, 2003 | 10.16 | 10.16 | 9.542 | 9.645 | 1,280,417 | -0.53(-5.20%) |
Mar 07, 2003 | 10.21 | 10.31 | 10.09 | 10.17 | 609,910 | -0.10(-1.00%) |
Mar 06, 2003 | 10.40 | 10.47 | 10.19 | 10.28 | 960,240 | -0.17(-1.64%) |
Mar 05, 2003 | 10.50 | 10.61 | 10.28 | 10.45 | 832,490 | -0.26(-2.44%) |
Mar 04, 2003 | 10.74 | 10.78 | 10.58 | 10.71 | 730,085 | -0.07(-0.64%) |