Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.57 | 11.92 | 11.46 | 11.91 | 1,308,693 | +0.41(+3.53%) |
May 29, 2003 | 11.16 | 11.73 | 11.15 | 11.50 | 1,254,966 | +0.38(+3.37%) |
May 28, 2003 | 11.18 | 11.53 | 10.92 | 11.13 | 1,173,704 | -0.02(-0.20%) |
May 27, 2003 | 10.56 | 11.18 | 10.56 | 11.15 | 558,086 | +0.55(+5.23%) |
May 23, 2003 | 10.54 | 10.65 | 10.40 | 10.60 | 355,715 | +0.02(+0.21%) |
May 22, 2003 | 10.41 | 10.60 | 10.19 | 10.57 | 662,853 | +0.20(+1.94%) |
May 21, 2003 | 10.27 | 10.41 | 10.07 | 10.37 | 795,603 | +0.16(+1.53%) |
May 20, 2003 | 10.45 | 10.45 | 10.00 | 10.22 | 1,473,679 | -0.29(-2.72%) |
May 19, 2003 | 10.81 | 11.02 | 10.45 | 10.50 | 1,173,033 | -0.51(-4.63%) |
May 16, 2003 | 10.99 | 11.40 | 10.80 | 11.01 | 1,645,604 | -0.13(-1.17%) |
May 15, 2003 | 11.08 | 11.21 | 11.03 | 11.14 | 680,314 | +0.07(+0.65%) |
May 14, 2003 | 11.17 | 11.21 | 10.95 | 11.07 | 708,073 | -0.12(-1.08%) |
May 13, 2003 | 11.21 | 11.34 | 11.03 | 11.19 | 1,677,616 | -0.08(-0.71%) |
May 12, 2003 | 10.80 | 11.28 | 10.70 | 11.27 | 2,291,668 | +0.49(+4.56%) |
May 09, 2003 | 10.28 | 10.86 | 10.16 | 10.78 | 1,209,522 | +0.50(+4.91%) |
May 08, 2003 | 10.40 | 10.46 | 10.21 | 10.27 | 825,376 | -0.20(-1.92%) |
May 07, 2003 | 10.55 | 10.83 | 10.41 | 10.48 | 1,140,349 | -0.35(-3.22%) |
May 06, 2003 | 10.75 | 10.91 | 10.55 | 10.82 | 1,757,087 | +0.04(+0.33%) |
May 05, 2003 | 10.27 | 10.82 | 10.24 | 10.79 | 1,911,775 | +0.54(+5.32%) |
May 02, 2003 | 9.930 | 10.27 | 9.810 | 10.24 | 1,079,907 | +0.37(+3.71%) |
May 01, 2003 | 9.845 | 9.984 | 9.573 | 9.877 | 602,634 | -0.01(-0.10%) |
Apr 30, 2003 | 9.823 | 9.975 | 9.582 | 9.886 | 1,293,918 | -0.03(-0.35%) |
Apr 29, 2003 | 9.604 | 10.08 | 9.564 | 9.921 | 1,474,350 | +0.41(+4.27%) |
Apr 28, 2003 | 9.559 | 9.698 | 9.452 | 9.515 | 1,312,051 | +0.03(+0.28%) |
Apr 25, 2003 | 9.765 | 9.881 | 9.448 | 9.488 | 1,345,630 | -0.39(-3.93%) |
Apr 24, 2003 | 9.725 | 9.970 | 9.559 | 9.877 | 1,958,562 | -0.15(-1.51%) |
Apr 23, 2003 | 9.841 | 10.05 | 9.667 | 10.03 | 1,644,933 | +0.17(+1.68%) |
Apr 22, 2003 | 9.828 | 10.02 | 9.631 | 9.863 | 1,514,198 | -0.02(-0.18%) |
Apr 21, 2003 | 9.828 | 9.944 | 9.524 | 9.881 | 704,491 | +0.04(+0.41%) |
Apr 17, 2003 | 9.564 | 9.881 | 9.470 | 9.841 | 1,394,432 | +0.37(+3.92%) |
Apr 16, 2003 | 9.738 | 9.792 | 9.470 | 9.470 | 1,006,704 | -0.00(-0.05%) |
Apr 15, 2003 | 9.122 | 9.774 | 8.939 | 9.475 | 2,252,044 | +0.31(+3.41%) |
Apr 14, 2003 | 8.827 | 9.162 | 8.684 | 9.162 | 1,273,323 | +0.38(+4.32%) |
Apr 11, 2003 | 8.961 | 9.090 | 8.608 | 8.782 | 1,094,905 | -0.08(-0.96%) |
Apr 10, 2003 | 8.921 | 8.943 | 8.720 | 8.867 | 949,395 | +0.02(+0.25%) |
Apr 09, 2003 | 8.845 | 9.023 | 8.778 | 8.845 | 1,621,203 | +0.09(+1.02%) |
Apr 08, 2003 | 9.627 | 9.627 | 8.724 | 8.755 | 3,379,186 | -0.88(-9.18%) |
Apr 07, 2003 | 9.649 | 10.15 | 9.604 | 9.640 | 1,778,354 | +0.25(+2.62%) |
Apr 04, 2003 | 9.609 | 9.868 | 9.305 | 9.394 | 1,084,384 | -0.21(-2.19%) |
Apr 03, 2003 | 9.801 | 10.07 | 9.492 | 9.605 | 1,148,856 | -0.23(-2.31%) |
Apr 02, 2003 | 9.528 | 9.944 | 9.492 | 9.832 | 567,040 | +0.45(+4.81%) |
Apr 01, 2003 | 9.269 | 9.412 | 9.113 | 9.381 | 809,258 | +0.12(+1.30%) |
Mar 31, 2003 | 9.720 | 9.720 | 9.149 | 9.260 | 2,604,004 | -0.57(-5.78%) |
Mar 28, 2003 | 10.08 | 10.08 | 9.729 | 9.828 | 833,451 | -0.26(-2.61%) |
Mar 27, 2003 | 10.03 | 10.21 | 9.939 | 10.09 | 871,604 | -0.05(-0.53%) |
Mar 26, 2003 | 10.23 | 10.27 | 10.04 | 10.14 | 840,447 | -0.09(-0.92%) |
Mar 25, 2003 | 10.03 | 10.31 | 9.930 | 10.24 | 955,276 | +0.19(+1.87%) |
Mar 24, 2003 | 10.21 | 10.32 | 9.854 | 10.05 | 1,708,498 | -0.61(-5.70%) |
Mar 21, 2003 | 10.18 | 10.81 | 9.448 | 10.66 | 2,657,652 | +0.59(+5.81%) |
Mar 20, 2003 | 10.22 | 10.26 | 9.926 | 10.07 | 1,594,215 | -0.20(-1.91%) |
Mar 19, 2003 | 10.38 | 10.44 | 9.850 | 10.27 | 1,652,806 | -0.14(-1.37%) |
Mar 18, 2003 | 10.20 | 10.49 | 10.08 | 10.41 | 1,831,566 | +0.19(+1.88%) |
Mar 17, 2003 | 9.600 | 10.37 | 9.568 | 10.22 | 2,178,922 | +0.42(+4.33%) |
Mar 14, 2003 | 9.720 | 9.899 | 9.653 | 9.796 | 1,797,033 | +0.01(+0.09%) |
Mar 13, 2003 | 8.849 | 9.805 | 8.849 | 9.787 | 3,711,844 | +1.03(+11.79%) |
Mar 12, 2003 | 8.447 | 8.760 | 8.376 | 8.755 | 992,793 | +0.31(+3.71%) |
Mar 11, 2003 | 8.684 | 8.684 | 8.264 | 8.442 | 1,166,765 | -0.22(-2.53%) |
Mar 10, 2003 | 8.711 | 8.845 | 8.621 | 8.662 | 464,959 | -0.11(-1.27%) |
Mar 07, 2003 | 9.082 | 9.082 | 8.568 | 8.773 | 1,851,109 | -0.36(-3.96%) |
Mar 06, 2003 | 9.247 | 9.269 | 9.117 | 9.135 | 469,884 | -0.13(-1.35%) |
Mar 05, 2003 | 9.122 | 9.318 | 9.046 | 9.260 | 667,554 | +0.14(+1.57%) |
Mar 04, 2003 | 9.135 | 9.229 | 8.979 | 9.117 | 958,574 | +0.00(+0.05%) |