Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.36 | 12.42 | 12.26 | 12.36 | 2,042,122 | +0.01(+0.10%) |
May 29, 2003 | 12.58 | 12.58 | 12.29 | 12.34 | 1,404,489 | -0.24(-1.92%) |
May 28, 2003 | 12.55 | 12.59 | 12.53 | 12.58 | 1,073,504 | -0.01(-0.10%) |
May 27, 2003 | 12.71 | 12.72 | 12.57 | 12.60 | 1,085,123 | -0.13(-1.05%) |
May 23, 2003 | 12.65 | 12.87 | 12.61 | 12.73 | 1,020,904 | +0.08(+0.65%) |
May 22, 2003 | 12.57 | 12.69 | 12.55 | 12.65 | 1,688,370 | +0.10(+0.81%) |
May 21, 2003 | 12.42 | 12.64 | 12.42 | 12.55 | 1,720,872 | +0.08(+0.61%) |
May 20, 2003 | 12.47 | 12.53 | 12.45 | 12.47 | 349,983 | +0.00(+0.00%) |
May 19, 2003 | 12.53 | 12.53 | 12.46 | 12.47 | 520,501 | -0.06(-0.46%) |
May 16, 2003 | 12.55 | 12.59 | 12.48 | 12.53 | 838,454 | -0.03(-0.20%) |
May 15, 2003 | 12.53 | 12.57 | 12.52 | 12.55 | 439,167 | +0.01(+0.10%) |
May 14, 2003 | 12.55 | 12.60 | 12.49 | 12.54 | 961,239 | -0.01(-0.05%) |
May 13, 2003 | 12.48 | 12.67 | 12.48 | 12.55 | 1,674,082 | +0.06(+0.46%) |
May 12, 2003 | 12.38 | 12.49 | 12.34 | 12.49 | 1,876,159 | +0.08(+0.67%) |
May 09, 2003 | 12.37 | 12.41 | 12.30 | 12.41 | 4,595,168 | +0.56(+4.73%) |
May 08, 2003 | 11.80 | 12.42 | 11.80 | 11.85 | 1,153,895 | +0.04(+0.32%) |
May 07, 2003 | 11.77 | 11.88 | 11.74 | 11.81 | 392,848 | +0.04(+0.38%) |
May 06, 2003 | 11.85 | 11.90 | 11.62 | 11.76 | 2,388,495 | -0.08(-0.70%) |
May 05, 2003 | 11.93 | 12.04 | 11.85 | 11.85 | 712,058 | -0.09(-0.75%) |
May 02, 2003 | 11.65 | 12.02 | 11.65 | 11.94 | 5,004,975 | +0.68(+6.00%) |
May 01, 2003 | 11.21 | 12.10 | 11.18 | 11.26 | 5,349,463 | +0.11(+0.97%) |
Apr 30, 2003 | 11.34 | 11.34 | 11.15 | 11.15 | 264,568 | -0.19(-1.68%) |
Apr 29, 2003 | 11.34 | 11.45 | 11.33 | 11.34 | 314,184 | +0.04(+0.34%) |
Apr 28, 2003 | 11.30 | 11.31 | 11.22 | 11.30 | 1,628,234 | +0.00(+0.00%) |
Apr 25, 2003 | 11.40 | 11.44 | 11.30 | 11.30 | 4,070,114 | -0.15(-1.28%) |
Apr 24, 2003 | 11.44 | 11.50 | 11.43 | 11.45 | 315,283 | +0.00(+0.00%) |
Apr 23, 2003 | 11.51 | 11.51 | 11.32 | 11.45 | 265,824 | -0.04(-0.39%) |
Apr 22, 2003 | 11.36 | 11.53 | 11.34 | 11.50 | 272,105 | +0.14(+1.23%) |
Apr 21, 2003 | 11.34 | 11.36 | 11.28 | 11.36 | 473,553 | +0.06(+0.56%) |
Apr 17, 2003 | 11.35 | 11.36 | 11.27 | 11.29 | 1,322,842 | -0.06(-0.56%) |
Apr 16, 2003 | 11.37 | 11.37 | 11.27 | 11.36 | 585,033 | +0.04(+0.39%) |
Apr 15, 2003 | 11.30 | 11.34 | 11.24 | 11.31 | 479,520 | -0.01(-0.11%) |
Apr 14, 2003 | 11.22 | 11.36 | 11.22 | 11.32 | 266,923 | +0.11(+0.96%) |
Apr 11, 2003 | 11.21 | 11.30 | 11.20 | 11.22 | 306,020 | +0.04(+0.40%) |
Apr 10, 2003 | 11.01 | 11.18 | 10.99 | 11.17 | 347,314 | +0.17(+1.50%) |
Apr 09, 2003 | 10.92 | 11.09 | 10.83 | 11.01 | 397,402 | +0.11(+1.05%) |
Apr 08, 2003 | 10.86 | 10.89 | 10.81 | 10.89 | 365,528 | +0.01(+0.06%) |
Apr 07, 2003 | 10.89 | 10.92 | 10.86 | 10.88 | 198,622 | +0.06(+0.53%) |
Apr 04, 2003 | 11.02 | 11.02 | 10.83 | 10.83 | 114,934 | -0.17(-1.56%) |
Apr 03, 2003 | 10.97 | 11.00 | 10.86 | 11.00 | 128,280 | +0.04(+0.41%) |
Apr 02, 2003 | 11.02 | 11.02 | 10.89 | 10.95 | 167,690 | -0.05(-0.46%) |
Apr 01, 2003 | 10.83 | 11.01 | 10.83 | 11.01 | 246,982 | +0.16(+1.47%) |
Mar 31, 2003 | 10.99 | 11.01 | 10.84 | 10.85 | 474,810 | -0.18(-1.62%) |
Mar 28, 2003 | 10.92 | 11.06 | 10.87 | 11.02 | 636,377 | -0.01(-0.12%) |
Mar 27, 2003 | 11.01 | 11.04 | 10.92 | 11.04 | 436,341 | +0.04(+0.35%) |
Mar 26, 2003 | 10.95 | 11.01 | 10.91 | 11.00 | 569,646 | +0.04(+0.41%) |
Mar 25, 2003 | 10.80 | 10.95 | 10.80 | 10.95 | 243,842 | +0.17(+1.53%) |
Mar 24, 2003 | 10.99 | 10.99 | 10.76 | 10.79 | 855,568 | -0.27(-2.42%) |
Mar 21, 2003 | 11.21 | 11.25 | 11.06 | 11.06 | 764,500 | -0.08(-0.74%) |
Mar 20, 2003 | 11.09 | 11.15 | 11.02 | 11.14 | 383,741 | +0.05(+0.46%) |
Mar 19, 2003 | 11.08 | 11.09 | 10.98 | 11.09 | 447,018 | +0.01(+0.06%) |
Mar 18, 2003 | 10.76 | 11.08 | 10.76 | 11.08 | 619,576 | +0.32(+2.96%) |
Mar 17, 2003 | 10.80 | 10.80 | 10.70 | 10.76 | 235,677 | -0.05(-0.47%) |
Mar 14, 2003 | 10.81 | 10.83 | 10.80 | 10.81 | 322,506 | +0.02(+0.18%) |
Mar 13, 2003 | 10.76 | 10.83 | 10.70 | 10.80 | 528,351 | +0.07(+0.65%) |
Mar 12, 2003 | 10.89 | 10.89 | 10.54 | 10.73 | 821,025 | -0.22(-1.98%) |
Mar 11, 2003 | 10.80 | 10.94 | 10.80 | 10.94 | 398,187 | +0.15(+1.42%) |
Mar 10, 2003 | 11.00 | 11.01 | 10.78 | 10.79 | 512,807 | -0.23(-2.08%) |
Mar 07, 2003 | 10.99 | 11.08 | 10.95 | 11.02 | 391,749 | +0.02(+0.17%) |
Mar 06, 2003 | 11.02 | 11.08 | 10.99 | 11.00 | 358,305 | -0.03(-0.29%) |
Mar 05, 2003 | 10.99 | 11.16 | 10.97 | 11.03 | 791,821 | -0.08(-0.75%) |
Mar 04, 2003 | 11.21 | 11.21 | 11.08 | 11.11 | 501,973 | -0.06(-0.57%) |