Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.74 | 12.74 | 11.74 | 12.11 | 4,435,800 | -0.14(-1.14%) |
May 29, 2003 | 11.85 | 12.64 | 11.85 | 12.25 | 4,442,900 | +0.44(+3.73%) |
May 28, 2003 | 11.78 | 12.07 | 11.53 | 11.81 | 2,543,800 | +0.21(+1.81%) |
May 27, 2003 | 11.16 | 11.67 | 10.98 | 11.60 | 2,169,200 | +0.43(+3.85%) |
May 23, 2003 | 11.16 | 11.54 | 11.07 | 11.17 | 1,340,000 | +0.11(+0.99%) |
May 22, 2003 | 10.84 | 11.23 | 10.79 | 11.06 | 2,420,300 | +0.21(+1.94%) |
May 21, 2003 | 10.80 | 10.86 | 10.55 | 10.85 | 1,020,200 | -0.01(-0.09%) |
May 20, 2003 | 10.80 | 11.01 | 10.66 | 10.86 | 1,447,700 | -0.06(-0.55%) |
May 19, 2003 | 11.48 | 11.53 | 10.83 | 10.92 | 2,596,600 | -0.67(-5.77%) |
May 16, 2003 | 11.71 | 11.76 | 11.53 | 11.59 | 1,919,300 | -0.21(-1.79%) |
May 15, 2003 | 11.59 | 11.83 | 11.49 | 11.80 | 1,763,500 | +0.30(+2.61%) |
May 14, 2003 | 11.65 | 11.88 | 11.39 | 11.50 | 1,758,800 | -0.12(-1.03%) |
May 13, 2003 | 11.47 | 11.75 | 11.29 | 11.62 | 2,662,800 | -0.02(-0.17%) |
May 12, 2003 | 11.28 | 11.66 | 11.19 | 11.64 | 2,118,200 | +0.31(+2.74%) |
May 09, 2003 | 11.14 | 11.44 | 11.00 | 11.33 | 1,490,500 | +0.29(+2.63%) |
May 08, 2003 | 10.70 | 11.21 | 10.55 | 11.04 | 1,827,600 | +0.23(+2.13%) |
May 07, 2003 | 11.14 | 11.19 | 10.81 | 10.81 | 2,660,900 | -0.46(-4.08%) |
May 06, 2003 | 11.23 | 11.52 | 11.10 | 11.27 | 1,905,100 | +0.10(+0.90%) |
May 05, 2003 | 11.69 | 11.74 | 11.14 | 11.17 | 3,488,600 | -0.39(-3.37%) |
May 02, 2003 | 10.62 | 11.57 | 10.60 | 11.56 | 3,927,800 | +0.96(+9.06%) |
May 01, 2003 | 10.60 | 10.63 | 10.28 | 10.60 | 1,411,200 | +0.30(+2.91%) |
Apr 30, 2003 | 10.51 | 10.54 | 10.21 | 10.30 | 1,371,300 | -0.23(-2.18%) |
Apr 29, 2003 | 10.39 | 10.70 | 10.20 | 10.53 | 2,070,500 | +0.28(+2.73%) |
Apr 28, 2003 | 9.750 | 10.25 | 9.740 | 10.25 | 2,639,000 | +0.49(+5.02%) |
Apr 25, 2003 | 10.00 | 10.05 | 9.680 | 9.760 | 2,341,900 | -0.27(-2.69%) |
Apr 24, 2003 | 9.870 | 10.11 | 9.520 | 10.03 | 6,256,400 | +0.70(+7.51%) |
Apr 23, 2003 | 9.200 | 9.370 | 9.050 | 9.329 | 3,402,600 | +0.12(+1.30%) |
Apr 22, 2003 | 9.180 | 9.520 | 8.950 | 9.209 | 2,643,200 | +0.08(+0.85%) |
Apr 21, 2003 | 9.200 | 9.350 | 9.090 | 9.131 | 1,991,400 | -0.01(-0.10%) |
Apr 17, 2003 | 8.480 | 9.190 | 8.480 | 9.140 | 3,086,800 | +0.64(+7.53%) |
Apr 16, 2003 | 8.600 | 8.870 | 8.480 | 8.500 | 1,542,000 | +0.03(+0.35%) |
Apr 15, 2003 | 8.120 | 8.500 | 8.100 | 8.470 | 1,845,500 | +0.33(+4.05%) |
Apr 14, 2003 | 8.070 | 8.180 | 7.930 | 8.140 | 1,154,500 | +0.14(+1.75%) |
Apr 11, 2003 | 8.100 | 8.150 | 7.920 | 8.000 | 910,200 | +0.00(+0.00%) |
Apr 10, 2003 | 8.010 | 8.060 | 7.880 | 8.000 | 1,272,100 | +0.05(+0.63%) |
Apr 09, 2003 | 8.090 | 8.170 | 7.940 | 7.950 | 1,404,800 | -0.15(-1.85%) |
Apr 08, 2003 | 8.320 | 8.320 | 7.980 | 8.100 | 1,518,500 | -0.19(-2.29%) |
Apr 07, 2003 | 8.550 | 8.850 | 8.230 | 8.290 | 1,702,500 | -0.02(-0.24%) |
Apr 04, 2003 | 8.700 | 8.730 | 8.130 | 8.310 | 1,962,300 | -0.36(-4.14%) |
Apr 03, 2003 | 8.540 | 8.730 | 8.440 | 8.669 | 1,603,200 | +0.23(+2.70%) |
Apr 02, 2003 | 8.250 | 8.590 | 8.250 | 8.441 | 1,456,000 | +0.37(+4.60%) |
Apr 01, 2003 | 7.990 | 8.220 | 7.900 | 8.070 | 1,135,900 | +0.13(+1.64%) |
Mar 31, 2003 | 8.100 | 8.190 | 7.900 | 7.940 | 1,377,978 | -0.31(-3.76%) |
Mar 28, 2003 | 8.270 | 8.420 | 8.160 | 8.250 | 925,634 | -0.05(-0.60%) |
Mar 27, 2003 | 8.140 | 8.430 | 8.100 | 8.300 | 931,986 | +0.05(+0.61%) |
Mar 26, 2003 | 8.340 | 8.450 | 8.210 | 8.250 | 937,308 | -0.08(-0.96%) |
Mar 25, 2003 | 8.200 | 8.390 | 8.190 | 8.330 | 1,070,270 | +0.11(+1.34%) |
Mar 24, 2003 | 8.310 | 8.410 | 8.150 | 8.220 | 937,715 | -0.34(-3.97%) |
Mar 21, 2003 | 8.680 | 8.870 | 8.400 | 8.560 | 1,933,486 | +0.05(+0.59%) |
Mar 20, 2003 | 8.380 | 8.580 | 8.150 | 8.510 | 1,828,166 | +0.11(+1.32%) |
Mar 19, 2003 | 8.450 | 8.500 | 8.080 | 8.399 | 1,579,384 | -0.10(-1.19%) |
Mar 18, 2003 | 8.400 | 8.520 | 8.210 | 8.500 | 3,518,168 | +0.08(+0.95%) |
Mar 17, 2003 | 8.050 | 8.500 | 7.980 | 8.420 | 3,480,487 | +0.28(+3.44%) |
Mar 14, 2003 | 8.480 | 8.500 | 8.000 | 8.140 | 2,421,117 | -0.31(-3.67%) |
Mar 13, 2003 | 8.190 | 8.510 | 8.180 | 8.450 | 2,490,900 | +0.38(+4.71%) |
Mar 12, 2003 | 8.000 | 8.160 | 7.830 | 8.070 | 1,430,606 | +0.05(+0.62%) |
Mar 11, 2003 | 8.100 | 8.220 | 7.900 | 8.020 | 677,500 | -0.07(-0.87%) |
Mar 10, 2003 | 8.310 | 8.450 | 8.070 | 8.090 | 1,008,200 | -0.22(-2.65%) |
Mar 07, 2003 | 8.350 | 8.550 | 8.120 | 8.310 | 1,374,400 | -0.09(-1.07%) |
Mar 06, 2003 | 8.260 | 8.450 | 8.210 | 8.400 | 1,042,300 | +0.10(+1.20%) |
Mar 05, 2003 | 8.220 | 8.380 | 8.160 | 8.300 | 935,400 | -0.01(-0.12%) |
Mar 04, 2003 | 8.270 | 8.410 | 8.190 | 8.310 | 1,466,300 | +0.00(+0.00%) |