Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.11 | 11.35 | 11.02 | 11.30 | 4,529,382 | +0.33(+3.02%) |
May 29, 2003 | 10.73 | 11.09 | 10.73 | 10.97 | 2,504,944 | +0.10(+0.95%) |
May 28, 2003 | 10.72 | 10.91 | 10.69 | 10.86 | 2,056,881 | +0.20(+1.87%) |
May 27, 2003 | 10.38 | 10.73 | 10.15 | 10.66 | 2,525,637 | +0.20(+1.91%) |
May 23, 2003 | 10.37 | 10.53 | 10.35 | 10.46 | 1,292,455 | -0.02(-0.16%) |
May 22, 2003 | 10.35 | 10.58 | 10.32 | 10.48 | 1,535,163 | +0.13(+1.27%) |
May 21, 2003 | 10.42 | 10.52 | 10.26 | 10.35 | 1,618,989 | -0.02(-0.16%) |
May 20, 2003 | 10.49 | 10.66 | 10.26 | 10.37 | 2,231,371 | -0.08(-0.76%) |
May 19, 2003 | 10.76 | 10.76 | 10.43 | 10.45 | 2,027,244 | -0.36(-3.32%) |
May 16, 2003 | 10.69 | 10.82 | 10.69 | 10.81 | 2,737,656 | +0.09(+0.80%) |
May 15, 2003 | 10.63 | 10.77 | 10.61 | 10.72 | 1,663,532 | +0.10(+0.91%) |
May 14, 2003 | 10.79 | 10.83 | 10.56 | 10.62 | 2,788,863 | -0.13(-1.17%) |
May 13, 2003 | 10.78 | 10.83 | 10.69 | 10.75 | 1,944,120 | -0.03(-0.26%) |
May 12, 2003 | 10.67 | 10.83 | 10.58 | 10.78 | 2,273,108 | +0.12(+1.12%) |
May 09, 2003 | 10.48 | 10.71 | 10.26 | 10.66 | 1,616,709 | +0.31(+2.97%) |
May 08, 2003 | 10.33 | 10.47 | 10.23 | 10.35 | 1,658,271 | -0.06(-0.55%) |
May 07, 2003 | 10.44 | 10.46 | 10.32 | 10.41 | 2,050,743 | -0.09(-0.82%) |
May 06, 2003 | 10.43 | 10.60 | 10.41 | 10.49 | 1,961,130 | +0.06(+0.60%) |
May 05, 2003 | 10.10 | 10.45 | 10.08 | 10.43 | 4,885,904 | +0.33(+3.22%) |
May 02, 2003 | 9.842 | 10.10 | 9.842 | 10.10 | 3,173,093 | +0.14(+1.37%) |
May 01, 2003 | 9.985 | 9.985 | 9.814 | 9.968 | 4,486,242 | -0.02(-0.17%) |
Apr 30, 2003 | 9.979 | 10.26 | 9.928 | 9.985 | 13,744,224 | -1.29(-11.43%) |
Apr 29, 2003 | 11.27 | 11.38 | 11.18 | 11.27 | 914,890 | -0.02(-0.15%) |
Apr 28, 2003 | 10.99 | 11.29 | 10.96 | 11.29 | 1,340,681 | +0.31(+2.80%) |
Apr 25, 2003 | 11.02 | 11.21 | 10.95 | 10.98 | 1,140,763 | -0.04(-0.36%) |
Apr 24, 2003 | 10.89 | 11.12 | 10.89 | 11.02 | 1,741,220 | +0.13(+1.20%) |
Apr 23, 2003 | 11.05 | 11.06 | 10.81 | 10.89 | 2,293,626 | -0.48(-4.26%) |
Apr 22, 2003 | 11.18 | 11.38 | 11.06 | 11.38 | 2,548,435 | +0.32(+2.89%) |
Apr 21, 2003 | 11.17 | 11.22 | 10.97 | 11.06 | 1,446,077 | +0.01(+0.05%) |
Apr 17, 2003 | 10.83 | 11.17 | 10.79 | 11.05 | 1,577,252 | +0.23(+2.11%) |
Apr 16, 2003 | 10.91 | 10.92 | 10.78 | 10.82 | 1,664,584 | -0.07(-0.68%) |
Apr 15, 2003 | 10.75 | 10.95 | 10.74 | 10.90 | 1,957,448 | +0.05(+0.42%) |
Apr 14, 2003 | 10.52 | 10.86 | 10.47 | 10.85 | 1,248,438 | +0.33(+3.14%) |
Apr 11, 2003 | 10.69 | 10.70 | 10.51 | 10.52 | 1,541,126 | +0.07(+0.71%) |
Apr 10, 2003 | 10.41 | 10.45 | 10.31 | 10.45 | 1,902,382 | +0.11(+1.05%) |
Apr 09, 2003 | 10.61 | 10.66 | 10.34 | 10.34 | 2,070,033 | -0.23(-2.16%) |
Apr 08, 2003 | 10.30 | 10.65 | 10.28 | 10.57 | 2,435,498 | +0.10(+0.93%) |
Apr 07, 2003 | 10.55 | 10.70 | 10.41 | 10.47 | 1,952,537 | +0.23(+2.23%) |
Apr 04, 2003 | 10.37 | 10.38 | 10.08 | 10.24 | 2,450,580 | -0.02(-0.22%) |
Apr 03, 2003 | 10.44 | 10.44 | 10.24 | 10.26 | 2,170,519 | -0.09(-0.88%) |
Apr 02, 2003 | 10.13 | 10.36 | 10.13 | 10.36 | 3,323,207 | +0.30(+2.95%) |
Apr 01, 2003 | 10.17 | 10.21 | 10.02 | 10.06 | 2,214,536 | -0.12(-1.18%) |
Mar 31, 2003 | 10.10 | 10.41 | 10.04 | 10.18 | 2,961,951 | -0.26(-2.46%) |
Mar 28, 2003 | 10.49 | 10.61 | 10.44 | 10.44 | 2,141,408 | -0.09(-0.81%) |
Mar 27, 2003 | 10.62 | 10.69 | 10.52 | 10.52 | 1,562,170 | -0.09(-0.86%) |
Mar 26, 2003 | 10.69 | 10.72 | 10.56 | 10.61 | 1,766,297 | -0.08(-0.75%) |
Mar 25, 2003 | 10.41 | 10.69 | 10.30 | 10.69 | 2,433,043 | +0.29(+2.74%) |
Mar 24, 2003 | 10.98 | 10.98 | 10.32 | 10.41 | 2,925,474 | -0.57(-5.20%) |
Mar 21, 2003 | 10.54 | 11.03 | 10.41 | 10.98 | 6,324,615 | -0.29(-2.58%) |
Mar 20, 2003 | 11.40 | 11.40 | 11.08 | 11.27 | 2,715,910 | -0.14(-1.20%) |
Mar 19, 2003 | 11.44 | 11.48 | 11.18 | 11.40 | 2,628,753 | -0.03(-0.25%) |
Mar 18, 2003 | 11.39 | 11.58 | 11.34 | 11.43 | 2,643,133 | +0.10(+0.86%) |
Mar 17, 2003 | 10.85 | 11.46 | 10.82 | 11.34 | 3,023,329 | +0.29(+2.63%) |
Mar 14, 2003 | 10.95 | 11.27 | 10.85 | 11.05 | 1,844,686 | +0.08(+0.73%) |
Mar 13, 2003 | 10.41 | 11.01 | 10.38 | 10.97 | 3,271,649 | +0.80(+7.85%) |
Mar 12, 2003 | 10.12 | 10.21 | 10.04 | 10.17 | 1,982,350 | +0.03(+0.28%) |
Mar 11, 2003 | 10.05 | 10.20 | 10.05 | 10.14 | 2,238,912 | +0.06(+0.62%) |
Mar 10, 2003 | 10.13 | 10.13 | 9.979 | 10.08 | 1,981,648 | -0.08(-0.79%) |
Mar 07, 2003 | 9.842 | 10.22 | 9.808 | 10.16 | 1,904,311 | +0.23(+2.36%) |
Mar 06, 2003 | 9.842 | 10.07 | 9.837 | 9.922 | 2,350,621 | +0.08(+0.81%) |
Mar 05, 2003 | 9.854 | 9.894 | 9.779 | 9.842 | 2,236,983 | +0.03(+0.29%) |
Mar 04, 2003 | 9.990 | 10.01 | 9.785 | 9.814 | 2,174,026 | -0.20(-1.99%) |