Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.58 | 11.74 | 11.53 | 11.66 | 1,500,500 | +0.08(+0.70%) |
May 29, 2003 | 11.58 | 11.64 | 11.50 | 11.58 | 712,258 | -0.04(-0.39%) |
May 28, 2003 | 11.45 | 11.64 | 11.45 | 11.62 | 714,486 | +0.08(+0.70%) |
May 27, 2003 | 11.22 | 11.66 | 11.22 | 11.54 | 1,098,858 | -0.08(-0.70%) |
May 23, 2003 | 11.67 | 11.70 | 11.57 | 11.62 | 663,348 | -0.12(-0.99%) |
May 22, 2003 | 11.77 | 11.79 | 11.62 | 11.74 | 862,442 | -0.03(-0.23%) |
May 21, 2003 | 11.52 | 11.77 | 11.51 | 11.77 | 778,882 | +0.21(+1.79%) |
May 20, 2003 | 11.39 | 11.71 | 11.38 | 11.56 | 1,217,624 | +0.21(+1.82%) |
May 19, 2003 | 11.52 | 11.64 | 11.32 | 11.35 | 1,343,854 | -0.53(-4.46%) |
May 16, 2003 | 11.35 | 11.88 | 11.31 | 11.88 | 1,452,704 | +0.53(+4.66%) |
May 15, 2003 | 11.19 | 11.35 | 11.19 | 11.35 | 1,259,849 | +0.16(+1.44%) |
May 14, 2003 | 11.13 | 11.20 | 11.02 | 11.19 | 967,058 | +0.14(+1.30%) |
May 13, 2003 | 10.76 | 11.17 | 10.68 | 11.05 | 1,486,350 | +0.36(+3.36%) |
May 12, 2003 | 10.51 | 10.75 | 10.43 | 10.69 | 800,496 | +0.18(+1.71%) |
May 09, 2003 | 10.43 | 10.52 | 10.33 | 10.51 | 667,247 | +0.17(+1.65%) |
May 08, 2003 | 10.32 | 10.50 | 10.32 | 10.34 | 873,360 | -0.21(-1.96%) |
May 07, 2003 | 10.41 | 10.59 | 10.40 | 10.55 | 742,785 | +0.04(+0.43%) |
May 06, 2003 | 10.53 | 10.58 | 10.43 | 10.50 | 987,112 | -0.03(-0.26%) |
May 05, 2003 | 10.29 | 10.53 | 10.14 | 10.53 | 1,695,471 | +0.46(+4.55%) |
May 02, 2003 | 9.855 | 10.10 | 9.783 | 10.07 | 1,036,579 | +0.13(+1.26%) |
May 01, 2003 | 9.918 | 10.04 | 9.721 | 9.945 | 1,171,165 | +0.03(+0.27%) |
Apr 30, 2003 | 9.613 | 9.972 | 9.496 | 9.918 | 1,985,588 | +0.31(+3.17%) |
Apr 29, 2003 | 9.191 | 9.613 | 9.101 | 9.613 | 1,983,806 | +0.46(+5.00%) |
Apr 28, 2003 | 9.335 | 9.344 | 8.662 | 9.155 | 3,163,662 | -0.27(-2.86%) |
Apr 25, 2003 | 9.514 | 9.595 | 9.415 | 9.424 | 1,410,701 | -0.09(-0.94%) |
Apr 24, 2003 | 9.308 | 9.523 | 9.245 | 9.514 | 1,526,459 | +0.27(+2.91%) |
Apr 23, 2003 | 9.047 | 9.299 | 8.940 | 9.245 | 1,177,070 | +0.20(+2.18%) |
Apr 22, 2003 | 8.653 | 9.056 | 8.626 | 9.047 | 1,515,652 | +0.42(+4.89%) |
Apr 21, 2003 | 8.841 | 8.868 | 8.608 | 8.626 | 819,882 | -0.22(-2.54%) |
Apr 17, 2003 | 8.419 | 9.155 | 8.401 | 8.850 | 1,572,806 | +0.57(+6.83%) |
Apr 16, 2003 | 8.697 | 8.697 | 8.204 | 8.285 | 1,198,238 | -0.32(-3.75%) |
Apr 15, 2003 | 8.581 | 8.608 | 8.473 | 8.608 | 1,638,317 | +0.02(+0.21%) |
Apr 14, 2003 | 8.311 | 8.590 | 8.258 | 8.590 | 755,820 | +0.37(+4.48%) |
Apr 11, 2003 | 8.303 | 8.338 | 8.222 | 8.222 | 351,617 | +0.06(+0.77%) |
Apr 10, 2003 | 8.285 | 8.285 | 8.123 | 8.159 | 1,313,550 | -0.13(-1.52%) |
Apr 09, 2003 | 8.383 | 8.482 | 8.240 | 8.285 | 523,526 | -0.04(-0.43%) |
Apr 08, 2003 | 8.446 | 8.509 | 8.320 | 8.320 | 492,553 | -0.14(-1.70%) |
Apr 07, 2003 | 8.662 | 8.688 | 8.437 | 8.464 | 505,811 | +0.03(+0.32%) |
Apr 04, 2003 | 8.554 | 8.617 | 8.303 | 8.437 | 582,574 | +0.04(+0.53%) |
Apr 03, 2003 | 8.455 | 8.697 | 8.267 | 8.392 | 1,287,034 | -0.06(-0.74%) |
Apr 02, 2003 | 8.446 | 8.608 | 8.410 | 8.455 | 650,870 | +0.07(+0.86%) |
Apr 01, 2003 | 8.527 | 8.527 | 8.267 | 8.383 | 835,591 | -0.23(-2.71%) |
Mar 31, 2003 | 8.347 | 8.644 | 8.222 | 8.617 | 1,062,650 | +0.21(+2.45%) |
Mar 28, 2003 | 8.213 | 8.428 | 8.213 | 8.410 | 925,501 | +0.15(+1.85%) |
Mar 27, 2003 | 8.374 | 8.374 | 8.222 | 8.258 | 915,585 | +0.00(+0.00%) |
Mar 26, 2003 | 8.527 | 8.527 | 8.222 | 8.258 | 1,180,858 | -0.22(-2.65%) |
Mar 25, 2003 | 8.751 | 8.877 | 8.356 | 8.482 | 2,086,974 | -0.27(-3.08%) |
Mar 24, 2003 | 9.012 | 9.012 | 8.572 | 8.751 | 742,674 | -0.26(-2.89%) |
Mar 21, 2003 | 8.751 | 9.056 | 8.635 | 9.012 | 1,465,293 | +0.48(+5.57%) |
Mar 20, 2003 | 8.518 | 8.572 | 8.249 | 8.536 | 743,676 | +0.02(+0.21%) |
Mar 19, 2003 | 8.554 | 8.572 | 8.374 | 8.518 | 552,159 | +0.05(+0.64%) |
Mar 18, 2003 | 8.437 | 8.473 | 8.329 | 8.464 | 794,257 | +0.08(+0.96%) |
Mar 17, 2003 | 7.943 | 8.410 | 7.908 | 8.383 | 1,406,802 | +0.31(+3.78%) |
Mar 14, 2003 | 8.320 | 8.365 | 8.024 | 8.078 | 1,309,093 | -0.23(-2.81%) |
Mar 13, 2003 | 8.347 | 8.392 | 8.231 | 8.311 | 1,133,731 | -0.06(-0.75%) |
Mar 12, 2003 | 8.258 | 8.383 | 8.213 | 8.374 | 562,854 | +0.16(+1.97%) |
Mar 11, 2003 | 8.392 | 8.482 | 8.213 | 8.213 | 492,219 | -0.18(-2.14%) |
Mar 10, 2003 | 8.437 | 8.464 | 8.258 | 8.392 | 960,150 | -0.13(-1.58%) |
Mar 07, 2003 | 8.204 | 8.527 | 8.186 | 8.527 | 687,190 | +0.23(+2.81%) |
Mar 06, 2003 | 8.329 | 8.329 | 8.204 | 8.294 | 875,588 | -0.13(-1.49%) |
Mar 05, 2003 | 8.204 | 8.482 | 8.195 | 8.419 | 492,442 | +0.13(+1.52%) |
Mar 04, 2003 | 8.455 | 8.581 | 8.267 | 8.294 | 966,389 | -0.25(-2.94%) |