Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 13.03 | 13.33 | 13.03 | 13.21 | 1,666,958 | +0.57(+4.52%) |
May 29, 2003 | 12.64 | 12.90 | 12.59 | 12.64 | 1,055,165 | +0.05(+0.37%) |
May 28, 2003 | 12.56 | 12.76 | 12.44 | 12.60 | 1,405,845 | +0.38(+3.08%) |
May 27, 2003 | 11.66 | 12.28 | 11.66 | 12.22 | 861,152 | +0.40(+3.35%) |
May 23, 2003 | 11.89 | 11.96 | 11.77 | 11.82 | 1,667,702 | -0.07(-0.62%) |
May 22, 2003 | 11.65 | 11.98 | 11.59 | 11.90 | 2,717,362 | +0.19(+1.67%) |
May 21, 2003 | 11.53 | 11.72 | 11.46 | 11.70 | 1,096,526 | -0.12(-1.02%) |
May 20, 2003 | 11.88 | 12.03 | 11.69 | 11.82 | 1,802,052 | -0.17(-1.40%) |
May 19, 2003 | 12.39 | 12.40 | 11.93 | 11.99 | 1,256,170 | -0.81(-6.35%) |
May 16, 2003 | 12.64 | 12.90 | 12.58 | 12.80 | 1,552,395 | +0.13(+1.06%) |
May 15, 2003 | 12.63 | 12.70 | 12.43 | 12.67 | 900,133 | -0.01(-0.05%) |
May 14, 2003 | 12.95 | 12.95 | 12.56 | 12.68 | 1,337,256 | -0.09(-0.74%) |
May 13, 2003 | 12.74 | 12.97 | 12.66 | 12.77 | 1,527,102 | -0.24(-1.86%) |
May 12, 2003 | 12.78 | 13.07 | 12.76 | 13.01 | 1,777,652 | -0.09(-0.72%) |
May 09, 2003 | 12.70 | 13.15 | 12.66 | 13.11 | 2,168,057 | +0.40(+3.12%) |
May 08, 2003 | 12.82 | 13.04 | 12.64 | 12.71 | 1,365,971 | -0.26(-2.02%) |
May 07, 2003 | 13.21 | 13.27 | 12.92 | 12.97 | 1,340,827 | -0.28(-2.13%) |
May 06, 2003 | 13.04 | 13.32 | 12.88 | 13.25 | 2,555,338 | +0.15(+1.13%) |
May 05, 2003 | 12.85 | 13.25 | 12.85 | 13.11 | 1,819,014 | +0.26(+1.99%) |
May 02, 2003 | 12.40 | 12.92 | 12.40 | 12.85 | 1,620,091 | +0.25(+1.97%) |
May 01, 2003 | 12.50 | 12.60 | 12.27 | 12.60 | 1,712,485 | +0.05(+0.38%) |
Apr 30, 2003 | 12.61 | 12.67 | 12.39 | 12.56 | 1,274,767 | +0.07(+0.59%) |
Apr 29, 2003 | 12.56 | 12.75 | 12.30 | 12.48 | 1,310,475 | +0.11(+0.87%) |
Apr 28, 2003 | 11.80 | 12.40 | 11.80 | 12.37 | 1,103,668 | +0.57(+4.84%) |
Apr 25, 2003 | 12.00 | 12.04 | 11.74 | 11.80 | 1,688,234 | -0.58(-4.72%) |
Apr 24, 2003 | 12.44 | 12.52 | 12.29 | 12.39 | 1,205,881 | -0.44(-3.41%) |
Apr 23, 2003 | 12.72 | 12.94 | 12.63 | 12.82 | 1,695,673 | -0.01(-0.10%) |
Apr 22, 2003 | 12.23 | 12.88 | 12.21 | 12.84 | 1,148,154 | +0.24(+1.87%) |
Apr 21, 2003 | 12.37 | 12.67 | 12.30 | 12.60 | 733,051 | +0.07(+0.54%) |
Apr 17, 2003 | 12.33 | 12.65 | 12.33 | 12.54 | 1,640,326 | +0.48(+3.96%) |
Apr 16, 2003 | 12.52 | 12.56 | 11.99 | 12.06 | 1,519,663 | -0.05(-0.44%) |
Apr 15, 2003 | 12.07 | 12.28 | 11.93 | 12.11 | 1,869,748 | +0.30(+2.50%) |
Apr 14, 2003 | 11.90 | 11.90 | 11.43 | 11.82 | 1,355,259 | -0.08(-0.68%) |
Apr 11, 2003 | 12.07 | 12.21 | 11.70 | 11.90 | 825,742 | +0.24(+2.08%) |
Apr 10, 2003 | 11.73 | 11.79 | 11.55 | 11.65 | 654,047 | +0.00(+0.00%) |
Apr 09, 2003 | 11.84 | 12.21 | 11.62 | 11.65 | 1,374,005 | +0.03(+0.23%) |
Apr 08, 2003 | 11.97 | 11.97 | 11.59 | 11.63 | 1,034,186 | -0.34(-2.86%) |
Apr 07, 2003 | 12.19 | 12.30 | 11.92 | 11.97 | 3,102,857 | +0.67(+5.95%) |
Apr 04, 2003 | 11.33 | 11.38 | 11.12 | 11.30 | 1,418,640 | -0.02(-0.18%) |
Apr 03, 2003 | 11.33 | 11.50 | 11.22 | 11.32 | 3,558,429 | +0.03(+0.24%) |
Apr 02, 2003 | 11.28 | 11.42 | 10.74 | 11.29 | 2,329,635 | +0.56(+5.20%) |
Apr 01, 2003 | 10.51 | 10.79 | 10.43 | 10.73 | 1,346,332 | +0.26(+2.44%) |
Mar 31, 2003 | 10.61 | 10.67 | 10.35 | 10.48 | 1,292,175 | -0.46(-4.18%) |
Mar 28, 2003 | 10.81 | 11.14 | 10.79 | 10.94 | 741,978 | -0.31(-2.75%) |
Mar 27, 2003 | 11.04 | 11.31 | 10.96 | 11.24 | 1,111,702 | -0.39(-3.35%) |
Mar 26, 2003 | 11.88 | 11.90 | 11.56 | 11.63 | 1,856,358 | +0.03(+0.29%) |
Mar 25, 2003 | 11.39 | 11.81 | 11.39 | 11.60 | 2,144,698 | +0.53(+4.80%) |
Mar 24, 2003 | 11.60 | 11.60 | 11.01 | 11.07 | 2,426,046 | -1.49(-11.83%) |
Mar 21, 2003 | 12.24 | 12.64 | 12.19 | 12.56 | 2,419,797 | +0.45(+3.72%) |
Mar 20, 2003 | 12.02 | 12.21 | 11.71 | 12.10 | 2,140,532 | +0.05(+0.45%) |
Mar 19, 2003 | 12.01 | 12.12 | 11.80 | 12.05 | 2,174,157 | +0.22(+1.87%) |
Mar 18, 2003 | 12.01 | 12.02 | 11.57 | 11.83 | 2,390,636 | +0.22(+1.91%) |
Mar 17, 2003 | 10.84 | 11.77 | 10.84 | 11.61 | 2,801,126 | +0.77(+7.13%) |
Mar 14, 2003 | 11.06 | 11.12 | 10.74 | 10.83 | 3,638,772 | +0.34(+3.27%) |
Mar 13, 2003 | 10.17 | 10.59 | 10.07 | 10.49 | 2,296,456 | +0.91(+9.47%) |
Mar 12, 2003 | 9.410 | 9.618 | 9.275 | 9.584 | 2,838,620 | -0.15(-1.52%) |
Mar 11, 2003 | 9.853 | 9.968 | 9.699 | 9.732 | 1,238,167 | +0.11(+1.19%) |
Mar 10, 2003 | 9.759 | 9.773 | 9.578 | 9.618 | 1,996,957 | -0.56(-5.48%) |
Mar 07, 2003 | 10.01 | 10.27 | 10.01 | 10.18 | 1,504,041 | -0.22(-2.13%) |
Mar 06, 2003 | 10.49 | 10.66 | 10.30 | 10.40 | 1,087,599 | -0.34(-3.13%) |
Mar 05, 2003 | 10.63 | 10.79 | 10.61 | 10.73 | 1,044,601 | +0.18(+1.72%) |
Mar 04, 2003 | 10.75 | 10.84 | 10.55 | 10.55 | 2,255,541 | -0.51(-4.62%) |