Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.53 | 13.09 | 12.42 | 13.07 | 3,792,654 | +0.53(+4.25%) |
May 29, 2003 | 12.61 | 13.11 | 12.47 | 12.53 | 6,082,022 | -0.08(-0.61%) |
May 28, 2003 | 12.04 | 12.63 | 12.04 | 12.61 | 5,182,824 | +0.64(+5.33%) |
May 27, 2003 | 11.98 | 12.16 | 11.89 | 11.97 | 2,989,833 | -0.01(-0.12%) |
May 23, 2003 | 11.57 | 12.44 | 11.57 | 11.99 | 7,962,924 | +0.41(+3.58%) |
May 22, 2003 | 10.78 | 11.57 | 10.76 | 11.57 | 5,120,167 | +0.87(+8.10%) |
May 21, 2003 | 10.58 | 10.75 | 10.50 | 10.71 | 1,862,726 | +0.10(+0.91%) |
May 20, 2003 | 10.61 | 10.75 | 10.54 | 10.61 | 2,171,228 | +0.05(+0.48%) |
May 19, 2003 | 10.80 | 10.80 | 10.52 | 10.56 | 2,131,290 | -0.24(-2.26%) |
May 16, 2003 | 10.81 | 10.90 | 10.68 | 10.80 | 1,680,017 | -0.10(-0.90%) |
May 15, 2003 | 10.80 | 10.91 | 10.73 | 10.90 | 1,314,837 | +0.10(+0.97%) |
May 14, 2003 | 10.89 | 10.90 | 10.70 | 10.80 | 1,892,142 | -0.11(-1.03%) |
May 13, 2003 | 10.87 | 10.98 | 10.81 | 10.91 | 1,761,567 | -0.01(-0.06%) |
May 12, 2003 | 10.51 | 10.94 | 10.49 | 10.92 | 2,959,700 | +0.36(+3.41%) |
May 09, 2003 | 10.45 | 10.78 | 10.36 | 10.56 | 2,331,218 | +0.22(+2.16%) |
May 08, 2003 | 10.26 | 10.50 | 10.22 | 10.33 | 2,759,055 | -0.00(-0.04%) |
May 07, 2003 | 9.985 | 10.35 | 9.919 | 10.34 | 2,325,240 | +0.35(+3.47%) |
May 06, 2003 | 10.08 | 10.11 | 9.985 | 9.992 | 2,144,443 | -0.04(-0.44%) |
May 05, 2003 | 10.10 | 10.14 | 10.01 | 10.04 | 1,764,197 | -0.05(-0.54%) |
May 02, 2003 | 10.03 | 10.13 | 9.973 | 10.09 | 1,576,944 | +0.06(+0.58%) |
May 01, 2003 | 10.30 | 10.30 | 9.977 | 10.03 | 1,647,015 | -0.27(-2.62%) |
Apr 30, 2003 | 10.25 | 10.38 | 10.13 | 10.30 | 1,623,339 | +0.05(+0.49%) |
Apr 29, 2003 | 10.24 | 10.34 | 10.17 | 10.25 | 1,718,759 | +0.01(+0.06%) |
Apr 28, 2003 | 10.05 | 10.30 | 10.05 | 10.24 | 1,104,148 | +0.22(+2.19%) |
Apr 25, 2003 | 10.28 | 10.29 | 10.01 | 10.03 | 1,853,878 | -0.25(-2.46%) |
Apr 24, 2003 | 10.38 | 10.48 | 10.26 | 10.28 | 1,721,151 | -0.16(-1.52%) |
Apr 23, 2003 | 10.39 | 10.62 | 10.38 | 10.44 | 2,540,712 | +0.05(+0.44%) |
Apr 22, 2003 | 9.962 | 10.49 | 9.898 | 10.39 | 4,037,542 | +0.41(+4.08%) |
Apr 21, 2003 | 9.969 | 10.03 | 9.950 | 9.983 | 1,382,756 | +0.04(+0.38%) |
Apr 17, 2003 | 9.868 | 10.01 | 9.866 | 9.946 | 909,720 | +0.10(+1.00%) |
Apr 16, 2003 | 10.06 | 10.06 | 9.837 | 9.847 | 1,456,174 | -0.04(-0.42%) |
Apr 15, 2003 | 9.835 | 9.958 | 9.793 | 9.889 | 1,500,895 | +0.08(+0.79%) |
Apr 14, 2003 | 9.701 | 9.827 | 9.638 | 9.812 | 1,448,521 | +0.07(+0.73%) |
Apr 11, 2003 | 9.847 | 9.879 | 9.678 | 9.741 | 1,246,680 | +0.01(+0.13%) |
Apr 10, 2003 | 9.720 | 9.789 | 9.659 | 9.728 | 1,380,125 | +0.01(+0.09%) |
Apr 09, 2003 | 9.764 | 9.860 | 9.689 | 9.720 | 1,829,007 | -0.08(-0.77%) |
Apr 08, 2003 | 9.764 | 9.814 | 9.580 | 9.795 | 3,251,700 | +0.05(+0.56%) |
Apr 07, 2003 | 9.743 | 9.937 | 9.701 | 9.741 | 3,805,090 | -0.03(-0.34%) |
Apr 04, 2003 | 9.933 | 9.952 | 9.716 | 9.774 | 2,092,309 | -0.16(-1.60%) |
Apr 03, 2003 | 9.983 | 10.01 | 9.860 | 9.933 | 1,697,953 | +0.01(+0.06%) |
Apr 02, 2003 | 9.628 | 9.998 | 9.628 | 9.927 | 3,147,432 | +0.38(+4.01%) |
Apr 01, 2003 | 9.502 | 9.565 | 9.260 | 9.544 | 3,334,685 | +0.04(+0.44%) |
Mar 31, 2003 | 9.513 | 9.624 | 9.402 | 9.502 | 2,535,212 | -0.12(-1.28%) |
Mar 28, 2003 | 9.670 | 9.722 | 9.605 | 9.626 | 1,316,990 | -0.07(-0.75%) |
Mar 27, 2003 | 9.617 | 9.785 | 9.515 | 9.699 | 1,489,894 | -0.02(-0.24%) |
Mar 26, 2003 | 9.845 | 9.845 | 9.584 | 9.722 | 2,460,598 | -0.12(-1.23%) |
Mar 25, 2003 | 9.626 | 9.858 | 9.523 | 9.843 | 3,523,851 | +0.07(+0.73%) |
Mar 24, 2003 | 10.17 | 10.17 | 9.743 | 9.772 | 2,231,015 | -0.39(-3.87%) |
Mar 21, 2003 | 9.962 | 10.19 | 9.933 | 10.17 | 1,926,101 | +0.27(+2.70%) |
Mar 20, 2003 | 9.852 | 9.965 | 9.607 | 9.898 | 1,880,902 | +0.05(+0.49%) |
Mar 19, 2003 | 9.649 | 9.883 | 9.630 | 9.850 | 2,158,314 | +0.23(+2.41%) |
Mar 18, 2003 | 9.732 | 9.732 | 9.523 | 9.617 | 2,755,228 | -0.11(-1.16%) |
Mar 17, 2003 | 9.494 | 9.793 | 9.367 | 9.730 | 2,509,145 | +0.22(+2.31%) |
Mar 14, 2003 | 9.670 | 9.720 | 9.471 | 9.511 | 3,005,378 | +0.06(+0.60%) |
Mar 13, 2003 | 9.325 | 9.463 | 9.180 | 9.454 | 3,239,504 | +0.30(+3.27%) |
Mar 12, 2003 | 9.036 | 9.164 | 9.007 | 9.155 | 2,055,241 | +0.12(+1.30%) |
Mar 11, 2003 | 9.120 | 9.293 | 9.036 | 9.038 | 1,734,782 | -0.06(-0.67%) |
Mar 10, 2003 | 9.306 | 9.306 | 9.074 | 9.099 | 1,320,816 | -0.20(-2.20%) |
Mar 07, 2003 | 9.080 | 9.312 | 8.938 | 9.304 | 2,850,649 | +0.22(+2.46%) |
Mar 06, 2003 | 9.170 | 9.203 | 8.867 | 9.080 | 2,611,261 | -0.09(-0.98%) |
Mar 05, 2003 | 9.270 | 9.270 | 9.047 | 9.170 | 3,785,958 | -0.10(-1.10%) |
Mar 04, 2003 | 9.486 | 9.525 | 9.247 | 9.272 | 6,378,088 | -0.58(-5.92%) |