Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.88 | 11.22 | 10.87 | 11.19 | 10,322,629 | +0.31(+2.85%) |
May 29, 2003 | 10.83 | 10.91 | 10.78 | 10.88 | 9,950,304 | +0.05(+0.51%) |
May 28, 2003 | 10.77 | 10.89 | 10.75 | 10.82 | 8,845,865 | +0.07(+0.63%) |
May 27, 2003 | 10.80 | 10.81 | 10.73 | 10.76 | 9,708,265 | -0.12(-1.08%) |
May 23, 2003 | 10.93 | 10.98 | 10.85 | 10.87 | 6,233,590 | -0.09(-0.80%) |
May 22, 2003 | 10.96 | 10.99 | 10.91 | 10.96 | 6,892,655 | -0.00(-0.02%) |
May 21, 2003 | 10.89 | 10.99 | 10.87 | 10.96 | 6,638,078 | +0.07(+0.66%) |
May 20, 2003 | 10.84 | 11.00 | 10.84 | 10.89 | 5,212,557 | +0.09(+0.85%) |
May 19, 2003 | 10.97 | 10.99 | 10.79 | 10.80 | 4,448,826 | -0.20(-1.83%) |
May 16, 2003 | 10.98 | 11.08 | 10.96 | 11.00 | 4,105,938 | -0.01(-0.05%) |
May 15, 2003 | 11.04 | 11.10 | 10.96 | 11.01 | 4,934,539 | -0.03(-0.27%) |
May 14, 2003 | 11.09 | 11.10 | 10.95 | 11.04 | 4,295,099 | +0.00(+0.00%) |
May 13, 2003 | 11.13 | 11.13 | 11.03 | 11.04 | 5,424,068 | -0.09(-0.78%) |
May 12, 2003 | 11.06 | 11.24 | 11.02 | 11.12 | 4,774,270 | +0.05(+0.41%) |
May 09, 2003 | 11.00 | 11.09 | 10.97 | 11.08 | 3,851,906 | +0.12(+1.11%) |
May 08, 2003 | 10.95 | 11.10 | 10.93 | 10.96 | 5,455,141 | -0.03(-0.30%) |
May 07, 2003 | 11.06 | 11.08 | 10.93 | 10.99 | 5,480,217 | -0.08(-0.68%) |
May 06, 2003 | 11.00 | 11.08 | 10.96 | 11.06 | 5,010,313 | +0.04(+0.38%) |
May 05, 2003 | 11.01 | 11.04 | 10.94 | 11.02 | 8,298,552 | +0.07(+0.64%) |
May 02, 2003 | 10.79 | 10.97 | 10.78 | 10.95 | 4,159,906 | +0.11(+1.00%) |
May 01, 2003 | 10.86 | 10.94 | 10.76 | 10.84 | 3,964,748 | -0.08(-0.69%) |
Apr 30, 2003 | 10.96 | 10.99 | 10.85 | 10.92 | 5,367,374 | -0.08(-0.75%) |
Apr 29, 2003 | 11.00 | 11.01 | 10.95 | 11.00 | 4,928,543 | +0.01(+0.07%) |
Apr 28, 2003 | 10.89 | 11.01 | 10.85 | 10.99 | 5,064,826 | +0.10(+0.96%) |
Apr 25, 2003 | 10.81 | 10.99 | 10.70 | 10.89 | 5,426,249 | +0.08(+0.70%) |
Apr 24, 2003 | 10.85 | 10.93 | 10.80 | 10.81 | 5,947,941 | +0.04(+0.39%) |
Apr 23, 2003 | 10.89 | 10.95 | 10.77 | 10.77 | 5,131,332 | -0.16(-1.48%) |
Apr 22, 2003 | 10.68 | 10.93 | 10.64 | 10.93 | 4,544,224 | +0.25(+2.35%) |
Apr 21, 2003 | 10.78 | 10.78 | 10.68 | 10.68 | 4,547,495 | -0.03(-0.29%) |
Apr 17, 2003 | 10.59 | 10.78 | 10.59 | 10.71 | 8,478,446 | -0.06(-0.56%) |
Apr 16, 2003 | 10.82 | 10.93 | 10.68 | 10.77 | 15,010,224 | -0.06(-0.51%) |
Apr 15, 2003 | 10.66 | 10.83 | 10.64 | 10.83 | 4,514,787 | +0.17(+1.58%) |
Apr 14, 2003 | 10.47 | 10.66 | 10.43 | 10.66 | 4,733,385 | +0.21(+2.04%) |
Apr 11, 2003 | 10.59 | 10.68 | 10.44 | 10.45 | 5,006,497 | -0.10(-0.96%) |
Apr 10, 2003 | 10.50 | 10.59 | 10.45 | 10.55 | 5,171,127 | +0.08(+0.77%) |
Apr 09, 2003 | 10.77 | 10.77 | 10.47 | 10.47 | 5,914,142 | -0.12(-1.18%) |
Apr 08, 2003 | 10.62 | 10.69 | 10.52 | 10.59 | 4,940,536 | -0.03(-0.31%) |
Apr 07, 2003 | 10.71 | 10.90 | 10.60 | 10.62 | 8,888,931 | +0.19(+1.83%) |
Apr 04, 2003 | 10.39 | 10.50 | 10.39 | 10.43 | 4,410,122 | +0.09(+0.83%) |
Apr 03, 2003 | 10.60 | 10.60 | 10.31 | 10.35 | 5,009,767 | -0.21(-2.00%) |
Apr 02, 2003 | 10.39 | 10.59 | 10.39 | 10.56 | 6,669,696 | +0.30(+2.97%) |
Apr 01, 2003 | 10.05 | 10.25 | 9.939 | 10.25 | 6,548,131 | +0.17(+1.64%) |
Mar 31, 2003 | 10.26 | 10.27 | 10.05 | 10.09 | 5,167,856 | -0.26(-2.55%) |
Mar 28, 2003 | 10.31 | 10.39 | 10.22 | 10.35 | 3,592,423 | -0.00(-0.02%) |
Mar 27, 2003 | 10.38 | 10.44 | 10.24 | 10.36 | 4,374,688 | -0.03(-0.28%) |
Mar 26, 2003 | 10.31 | 10.42 | 10.24 | 10.38 | 7,816,655 | +0.08(+0.73%) |
Mar 25, 2003 | 10.19 | 10.31 | 10.04 | 10.31 | 15,207,016 | -0.08(-0.81%) |
Mar 24, 2003 | 10.51 | 10.53 | 10.32 | 10.39 | 5,033,753 | -0.29(-2.75%) |
Mar 21, 2003 | 10.55 | 10.69 | 10.45 | 10.69 | 9,178,941 | +0.37(+3.59%) |
Mar 20, 2003 | 10.11 | 10.36 | 10.08 | 10.32 | 7,009,313 | +0.21(+2.03%) |
Mar 19, 2003 | 10.23 | 10.27 | 10.07 | 10.11 | 5,982,284 | -0.09(-0.86%) |
Mar 18, 2003 | 10.04 | 10.21 | 10.02 | 10.20 | 7,121,611 | +0.16(+1.59%) |
Mar 17, 2003 | 9.755 | 10.04 | 9.730 | 10.04 | 6,168,719 | +0.28(+2.91%) |
Mar 14, 2003 | 9.722 | 9.821 | 9.667 | 9.755 | 10,347,705 | +0.10(+0.99%) |
Mar 13, 2003 | 9.484 | 9.666 | 9.458 | 9.660 | 8,745,016 | +0.24(+2.57%) |
Mar 12, 2003 | 9.447 | 9.532 | 9.337 | 9.418 | 7,745,788 | -0.12(-1.25%) |
Mar 11, 2003 | 9.699 | 9.766 | 9.511 | 9.537 | 5,583,792 | -0.14(-1.42%) |
Mar 10, 2003 | 10.03 | 10.03 | 9.673 | 9.675 | 7,538,637 | -0.40(-3.93%) |
Mar 07, 2003 | 9.832 | 10.14 | 9.796 | 10.07 | 5,861,264 | +0.21(+2.14%) |
Mar 06, 2003 | 9.961 | 9.961 | 9.851 | 9.860 | 5,126,426 | -0.10(-0.99%) |
Mar 05, 2003 | 9.887 | 9.968 | 9.805 | 9.959 | 7,668,379 | +0.05(+0.48%) |
Mar 04, 2003 | 10.14 | 10.15 | 9.891 | 9.911 | 5,764,776 | -0.22(-2.17%) |