Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.28 | 12.47 | 12.24 | 12.45 | 4,647,670 | +0.25(+2.04%) |
May 29, 2003 | 12.35 | 12.39 | 12.18 | 12.20 | 2,202,016 | -0.13(-1.07%) |
May 28, 2003 | 12.29 | 12.41 | 12.24 | 12.33 | 21,649,476 | +0.15(+1.21%) |
May 27, 2003 | 11.84 | 12.22 | 11.84 | 12.19 | 5,166,116 | +0.22(+1.82%) |
May 23, 2003 | 11.96 | 11.98 | 11.87 | 11.97 | 3,177,752 | +0.05(+0.38%) |
May 22, 2003 | 11.91 | 11.99 | 11.86 | 11.92 | 8,033,551 | +0.04(+0.30%) |
May 21, 2003 | 11.79 | 11.93 | 11.77 | 11.89 | 5,431,258 | +0.03(+0.21%) |
May 20, 2003 | 11.94 | 11.94 | 11.74 | 11.86 | 6,667,599 | +0.01(+0.09%) |
May 19, 2003 | 12.17 | 12.17 | 11.84 | 11.85 | 4,895,057 | -0.33(-2.71%) |
May 16, 2003 | 12.10 | 12.24 | 12.05 | 12.18 | 5,404,625 | +0.03(+0.25%) |
May 15, 2003 | 12.10 | 12.16 | 12.02 | 12.15 | 4,544,296 | +0.12(+1.01%) |
May 14, 2003 | 12.14 | 12.14 | 11.97 | 12.03 | 2,153,091 | -0.01(-0.04%) |
May 13, 2003 | 12.06 | 12.14 | 12.00 | 12.03 | 3,353,132 | -0.04(-0.29%) |
May 12, 2003 | 11.87 | 12.11 | 11.85 | 12.07 | 1,169,858 | +0.14(+1.15%) |
May 09, 2003 | 11.91 | 11.95 | 11.77 | 11.93 | 3,684,559 | +0.08(+0.64%) |
May 08, 2003 | 11.76 | 11.99 | 11.76 | 11.86 | 15,729,954 | -0.14(-1.14%) |
May 07, 2003 | 12.04 | 12.11 | 11.94 | 11.99 | 1,942,398 | -0.08(-0.63%) |
May 06, 2003 | 12.01 | 12.16 | 11.97 | 12.07 | 4,298,291 | +0.09(+0.76%) |
May 05, 2003 | 12.13 | 12.13 | 11.94 | 11.98 | 2,370,096 | -0.05(-0.42%) |
May 02, 2003 | 11.76 | 12.15 | 11.76 | 12.03 | 22,424,384 | +0.19(+1.58%) |
May 01, 2003 | 11.84 | 11.89 | 11.64 | 11.84 | 2,955,617 | -0.00(-0.04%) |
Apr 30, 2003 | 11.75 | 11.90 | 11.73 | 11.85 | 2,897,420 | +0.03(+0.21%) |
Apr 29, 2003 | 11.89 | 11.93 | 11.70 | 11.82 | 5,139,878 | +0.02(+0.13%) |
Apr 28, 2003 | 11.63 | 11.86 | 11.62 | 11.81 | 870,982 | +0.20(+1.75%) |
Apr 25, 2003 | 11.76 | 11.76 | 11.57 | 11.60 | 3,133,562 | -0.13(-1.08%) |
Apr 24, 2003 | 11.96 | 11.96 | 11.66 | 11.73 | 3,749,661 | -0.25(-2.07%) |
Apr 23, 2003 | 11.94 | 12.01 | 11.82 | 11.98 | 8,577,052 | +0.09(+0.72%) |
Apr 22, 2003 | 11.49 | 11.90 | 11.45 | 11.89 | 3,505,431 | +0.35(+3.08%) |
Apr 21, 2003 | 11.56 | 11.61 | 11.49 | 11.54 | 968,437 | -0.04(-0.35%) |
Apr 17, 2003 | 11.45 | 11.58 | 11.36 | 11.58 | 1,603,869 | +0.20(+1.78%) |
Apr 16, 2003 | 11.69 | 11.69 | 11.35 | 11.37 | 4,498,923 | -0.16(-1.36%) |
Apr 15, 2003 | 11.41 | 11.56 | 11.32 | 11.53 | 1,513,713 | +0.19(+1.70%) |
Apr 14, 2003 | 11.13 | 11.40 | 11.13 | 11.34 | 2,217,206 | +0.22(+2.01%) |
Apr 11, 2003 | 11.24 | 11.31 | 11.08 | 11.12 | 2,514,898 | -0.01(-0.05%) |
Apr 10, 2003 | 11.08 | 11.12 | 11.00 | 11.12 | 1,251,925 | +0.09(+0.83%) |
Apr 09, 2003 | 11.20 | 11.33 | 11.00 | 11.03 | 1,795,623 | -0.16(-1.41%) |
Apr 08, 2003 | 11.23 | 11.24 | 11.11 | 11.19 | 1,084,239 | +0.00(+0.00%) |
Apr 07, 2003 | 11.51 | 11.52 | 11.14 | 11.19 | 11,642,356 | +0.04(+0.36%) |
Apr 04, 2003 | 11.11 | 11.18 | 11.07 | 11.15 | 2,115,213 | +0.11(+1.01%) |
Apr 03, 2003 | 11.20 | 11.20 | 10.99 | 11.04 | 3,011,052 | -0.05(-0.46%) |
Apr 02, 2003 | 11.03 | 11.17 | 10.99 | 11.09 | 3,000,597 | +0.28(+2.63%) |
Apr 01, 2003 | 10.59 | 10.82 | 10.55 | 10.80 | 1,000,988 | +0.28(+2.65%) |
Mar 31, 2003 | 10.54 | 10.70 | 10.52 | 10.52 | 1,314,462 | -0.25(-2.35%) |
Mar 28, 2003 | 10.70 | 10.81 | 10.70 | 10.78 | 1,446,441 | -0.01(-0.09%) |
Mar 27, 2003 | 10.72 | 10.88 | 10.68 | 10.79 | 460,841 | -0.07(-0.61%) |
Mar 26, 2003 | 10.85 | 10.92 | 10.78 | 10.85 | 2,786,156 | -0.05(-0.46%) |
Mar 25, 2003 | 10.86 | 10.98 | 10.78 | 10.90 | 2,920,896 | +0.08(+0.75%) |
Mar 24, 2003 | 10.90 | 10.97 | 10.80 | 10.82 | 1,507,795 | -0.39(-3.48%) |
Mar 21, 2003 | 11.10 | 11.24 | 10.93 | 11.21 | 1,931,153 | +0.23(+2.08%) |
Mar 20, 2003 | 10.90 | 11.06 | 10.72 | 10.98 | 1,963,704 | +0.02(+0.14%) |
Mar 19, 2003 | 10.80 | 10.97 | 10.79 | 10.97 | 3,392,193 | +0.16(+1.45%) |
Mar 18, 2003 | 10.87 | 10.87 | 10.71 | 10.81 | 2,600,123 | +0.06(+0.57%) |
Mar 17, 2003 | 10.32 | 10.80 | 10.32 | 10.75 | 3,440,526 | +0.32(+3.06%) |
Mar 14, 2003 | 10.44 | 10.54 | 10.33 | 10.43 | 3,193,732 | +0.05(+0.44%) |
Mar 13, 2003 | 10.24 | 10.39 | 10.08 | 10.39 | 5,704,882 | +0.43(+4.28%) |
Mar 12, 2003 | 9.930 | 9.966 | 9.707 | 9.961 | 9,366,361 | +0.02(+0.15%) |
Mar 11, 2003 | 10.10 | 10.21 | 9.925 | 9.945 | 5,856,392 | -0.17(-1.65%) |
Mar 10, 2003 | 10.43 | 10.43 | 10.09 | 10.11 | 3,841,987 | -0.38(-3.62%) |
Mar 07, 2003 | 10.30 | 10.52 | 10.25 | 10.49 | 1,105,150 | +0.09(+0.88%) |
Mar 06, 2003 | 10.51 | 10.54 | 10.40 | 10.40 | 1,471,298 | -0.15(-1.39%) |
Mar 05, 2003 | 10.37 | 10.55 | 10.37 | 10.55 | 907,478 | +0.15(+1.41%) |
Mar 04, 2003 | 10.54 | 10.59 | 10.40 | 10.40 | 404,025 | -0.15(-1.44%) |