Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.28 | 14.62 | 14.27 | 14.52 | 1,497,400 | +0.42(+2.98%) |
May 29, 2003 | 14.20 | 14.32 | 13.92 | 14.10 | 1,248,400 | -0.15(-1.05%) |
May 28, 2003 | 14.09 | 14.53 | 14.06 | 14.25 | 1,233,500 | +0.16(+1.14%) |
May 27, 2003 | 13.52 | 14.16 | 13.26 | 14.09 | 1,985,900 | +0.56(+4.14%) |
May 23, 2003 | 13.53 | 13.81 | 13.43 | 13.53 | 1,616,000 | -0.08(-0.59%) |
May 22, 2003 | 13.43 | 13.76 | 13.40 | 13.61 | 1,879,600 | +0.18(+1.34%) |
May 21, 2003 | 12.83 | 13.48 | 12.83 | 13.43 | 2,686,200 | +0.70(+5.50%) |
May 20, 2003 | 12.50 | 12.91 | 12.41 | 12.73 | 1,317,100 | +0.46(+3.75%) |
May 19, 2003 | 12.80 | 12.80 | 12.17 | 12.27 | 1,258,400 | -0.58(-4.51%) |
May 16, 2003 | 12.80 | 13.00 | 12.51 | 12.85 | 1,874,900 | -0.21(-1.61%) |
May 15, 2003 | 13.10 | 13.18 | 12.86 | 13.06 | 1,600,600 | +0.01(+0.08%) |
May 14, 2003 | 13.24 | 13.30 | 12.89 | 13.05 | 2,012,600 | -0.10(-0.76%) |
May 13, 2003 | 12.85 | 13.27 | 12.66 | 13.15 | 1,351,800 | +0.15(+1.15%) |
May 12, 2003 | 12.52 | 13.04 | 12.37 | 13.00 | 2,037,100 | +0.50(+4.00%) |
May 09, 2003 | 12.12 | 12.52 | 12.07 | 12.50 | 937,900 | +0.62(+5.22%) |
May 08, 2003 | 11.90 | 12.21 | 11.83 | 11.88 | 1,373,500 | -0.33(-2.70%) |
May 07, 2003 | 12.82 | 12.82 | 12.13 | 12.21 | 1,808,200 | -0.61(-4.76%) |
May 06, 2003 | 12.80 | 13.09 | 12.66 | 12.82 | 2,064,800 | +0.03(+0.23%) |
May 05, 2003 | 12.50 | 12.92 | 12.35 | 12.79 | 3,289,200 | +0.49(+3.98%) |
May 02, 2003 | 11.75 | 12.34 | 11.75 | 12.30 | 2,500,900 | +0.52(+4.41%) |
May 01, 2003 | 11.56 | 11.85 | 11.50 | 11.78 | 2,120,400 | +0.22(+1.90%) |
Apr 30, 2003 | 11.33 | 11.61 | 11.11 | 11.56 | 2,683,800 | +0.26(+2.30%) |
Apr 29, 2003 | 10.93 | 11.42 | 10.92 | 11.30 | 2,454,200 | +0.38(+3.48%) |
Apr 28, 2003 | 10.94 | 10.94 | 10.63 | 10.92 | 673,700 | +0.33(+3.12%) |
Apr 25, 2003 | 10.76 | 11.00 | 10.50 | 10.59 | 1,200,300 | -0.17(-1.58%) |
Apr 24, 2003 | 10.90 | 11.11 | 10.62 | 10.76 | 1,579,600 | -0.23(-2.09%) |
Apr 23, 2003 | 10.75 | 11.12 | 10.65 | 10.99 | 1,418,500 | +0.39(+3.68%) |
Apr 22, 2003 | 10.78 | 10.84 | 10.44 | 10.60 | 2,799,400 | -0.18(-1.67%) |
Apr 21, 2003 | 10.72 | 10.90 | 10.55 | 10.78 | 1,851,400 | +0.16(+1.51%) |
Apr 17, 2003 | 10.22 | 10.62 | 10.21 | 10.62 | 3,515,000 | +0.45(+4.42%) |
Apr 16, 2003 | 10.00 | 10.23 | 9.900 | 10.17 | 3,283,400 | +0.39(+3.99%) |
Apr 15, 2003 | 9.610 | 9.900 | 9.550 | 9.780 | 4,826,500 | -0.30(-2.98%) |
Apr 14, 2003 | 10.31 | 10.31 | 9.810 | 10.08 | 3,036,400 | -0.16(-1.56%) |
Apr 11, 2003 | 10.20 | 10.26 | 10.10 | 10.24 | 2,106,200 | +0.26(+2.61%) |
Apr 10, 2003 | 10.19 | 10.25 | 9.900 | 9.980 | 1,928,000 | -0.21(-2.06%) |
Apr 09, 2003 | 10.60 | 11.50 | 10.10 | 10.19 | 2,240,200 | -0.41(-3.87%) |
Apr 08, 2003 | 11.02 | 11.13 | 10.58 | 10.60 | 1,848,900 | -0.42(-3.81%) |
Apr 07, 2003 | 11.55 | 11.60 | 11.01 | 11.02 | 1,972,100 | -0.10(-0.90%) |
Apr 04, 2003 | 11.19 | 11.33 | 11.10 | 11.12 | 1,337,700 | -0.07(-0.63%) |
Apr 03, 2003 | 11.50 | 11.50 | 11.03 | 11.19 | 1,720,600 | -0.21(-1.84%) |
Apr 02, 2003 | 11.40 | 11.62 | 11.24 | 11.40 | 2,546,400 | +0.33(+2.98%) |
Apr 01, 2003 | 11.50 | 11.58 | 11.03 | 11.07 | 2,274,700 | -0.36(-3.15%) |
Mar 31, 2003 | 11.20 | 11.97 | 11.20 | 11.43 | 2,091,300 | -0.71(-5.85%) |
Mar 28, 2003 | 11.99 | 12.28 | 11.99 | 12.14 | 942,700 | +0.05(+0.41%) |
Mar 27, 2003 | 12.10 | 12.29 | 11.89 | 12.09 | 949,800 | -0.10(-0.82%) |
Mar 26, 2003 | 12.50 | 12.50 | 12.12 | 12.19 | 830,500 | -0.31(-2.48%) |
Mar 25, 2003 | 12.40 | 12.70 | 12.27 | 12.50 | 1,422,600 | +0.04(+0.32%) |
Mar 24, 2003 | 12.45 | 12.75 | 12.36 | 12.46 | 898,100 | -0.63(-4.81%) |
Mar 21, 2003 | 13.41 | 13.60 | 13.00 | 13.09 | 1,026,900 | -0.11(-0.83%) |
Mar 20, 2003 | 12.71 | 13.39 | 12.45 | 13.20 | 1,443,600 | +0.49(+3.86%) |
Mar 19, 2003 | 13.36 | 13.40 | 12.61 | 12.71 | 1,421,800 | -0.65(-4.87%) |
Mar 18, 2003 | 13.47 | 13.67 | 13.20 | 13.36 | 1,110,400 | -0.08(-0.60%) |
Mar 17, 2003 | 12.82 | 13.48 | 12.46 | 13.44 | 1,234,900 | +0.62(+4.84%) |
Mar 14, 2003 | 13.00 | 13.45 | 12.80 | 12.82 | 1,194,300 | +0.11(+0.87%) |
Mar 13, 2003 | 12.45 | 12.90 | 12.25 | 12.71 | 1,635,300 | +0.81(+6.81%) |
Mar 12, 2003 | 11.76 | 11.97 | 11.65 | 11.90 | 612,600 | +0.13(+1.10%) |
Mar 11, 2003 | 11.69 | 12.04 | 11.69 | 11.77 | 1,310,200 | +0.08(+0.68%) |
Mar 10, 2003 | 11.88 | 12.00 | 11.66 | 11.69 | 646,400 | -0.34(-2.83%) |
Mar 07, 2003 | 11.90 | 12.17 | 11.80 | 12.03 | 1,094,000 | +0.03(+0.25%) |
Mar 06, 2003 | 12.14 | 12.25 | 11.94 | 12.00 | 1,384,500 | -0.14(-1.15%) |
Mar 05, 2003 | 12.30 | 12.44 | 12.01 | 12.14 | 1,032,900 | -0.19(-1.54%) |
Mar 04, 2003 | 12.22 | 12.40 | 12.10 | 12.33 | 1,630,600 | +0.07(+0.57%) |