Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.39 | 11.56 | 11.34 | 11.52 | 5,254,824 | +0.16(+1.42%) |
May 29, 2003 | 11.55 | 11.57 | 11.29 | 11.36 | 4,767,372 | -0.15(-1.34%) |
May 28, 2003 | 11.49 | 11.56 | 11.37 | 11.51 | 3,744,180 | +0.03(+0.27%) |
May 27, 2003 | 11.43 | 11.50 | 11.28 | 11.48 | 5,704,846 | +0.05(+0.40%) |
May 23, 2003 | 11.37 | 11.43 | 11.26 | 11.43 | 3,691,034 | +0.10(+0.86%) |
May 22, 2003 | 11.27 | 11.38 | 11.16 | 11.34 | 5,387,116 | +0.09(+0.84%) |
May 21, 2003 | 11.14 | 11.28 | 11.02 | 11.24 | 5,641,700 | +0.07(+0.66%) |
May 20, 2003 | 11.24 | 11.27 | 11.06 | 11.17 | 6,165,439 | -0.07(-0.65%) |
May 19, 2003 | 11.27 | 11.37 | 11.20 | 11.24 | 4,810,517 | -0.33(-2.81%) |
May 16, 2003 | 11.54 | 11.60 | 11.38 | 11.57 | 4,726,799 | +0.01(+0.09%) |
May 15, 2003 | 11.48 | 11.57 | 11.38 | 11.56 | 3,761,038 | +0.06(+0.49%) |
May 14, 2003 | 11.55 | 11.57 | 11.41 | 11.50 | 5,027,956 | +0.02(+0.18%) |
May 13, 2003 | 11.44 | 11.56 | 11.40 | 11.48 | 4,250,204 | -0.16(-1.41%) |
May 12, 2003 | 11.35 | 11.67 | 11.32 | 11.64 | 5,488,264 | +0.21(+1.84%) |
May 09, 2003 | 11.38 | 11.54 | 11.31 | 11.43 | 3,605,602 | +0.14(+1.27%) |
May 08, 2003 | 11.39 | 11.42 | 11.23 | 11.29 | 4,150,771 | -0.12(-1.04%) |
May 07, 2003 | 11.43 | 11.52 | 11.32 | 11.41 | 4,527,932 | -0.19(-1.66%) |
May 06, 2003 | 11.54 | 11.76 | 11.50 | 11.60 | 6,154,010 | +0.09(+0.79%) |
May 05, 2003 | 11.67 | 11.69 | 11.35 | 11.51 | 5,334,256 | -0.04(-0.33%) |
May 02, 2003 | 11.38 | 11.59 | 11.24 | 11.55 | 6,485,455 | +0.10(+0.89%) |
Apr 30, 2003 | 11.16 | 11.54 | 11.15 | 11.45 | 9,197,300 | +0.28(+2.54%) |
Apr 29, 2003 | 11.08 | 11.26 | 11.08 | 11.16 | 8,557,555 | +0.09(+0.79%) |
Apr 28, 2003 | 10.87 | 11.11 | 10.86 | 11.08 | 7,327,495 | +0.22(+2.03%) |
Apr 25, 2003 | 10.77 | 11.02 | 10.77 | 10.86 | 8,708,419 | +0.03(+0.29%) |
Apr 24, 2003 | 10.85 | 11.32 | 9.800 | 10.82 | 47,620,864 | -1.41(-11.50%) |
Apr 23, 2003 | 12.21 | 12.24 | 12.07 | 12.23 | 5,069,958 | -0.05(-0.37%) |
Apr 22, 2003 | 12.04 | 12.30 | 11.97 | 12.28 | 4,865,948 | +0.15(+1.21%) |
Apr 21, 2003 | 12.21 | 12.24 | 12.00 | 12.13 | 2,970,428 | -0.05(-0.40%) |
Apr 17, 2003 | 12.12 | 12.25 | 12.02 | 12.18 | 3,350,161 | +0.05(+0.43%) |
Apr 16, 2003 | 12.35 | 12.45 | 12.05 | 12.13 | 4,687,940 | -0.22(-1.79%) |
Apr 15, 2003 | 11.99 | 12.36 | 11.99 | 12.35 | 7,747,801 | +0.36(+3.01%) |
Apr 14, 2003 | 11.74 | 12.05 | 11.72 | 11.99 | 5,851,710 | +0.16(+1.33%) |
Apr 11, 2003 | 11.99 | 12.03 | 11.78 | 11.83 | 4,374,496 | -0.14(-1.17%) |
Apr 10, 2003 | 11.84 | 11.99 | 11.69 | 11.97 | 5,830,852 | +0.34(+2.92%) |
Apr 09, 2003 | 11.89 | 12.00 | 11.56 | 11.63 | 5,441,119 | -0.26(-2.18%) |
Apr 08, 2003 | 11.79 | 11.90 | 11.64 | 11.89 | 4,463,357 | +0.08(+0.65%) |
Apr 07, 2003 | 11.86 | 12.08 | 11.79 | 11.81 | 5,739,705 | +0.17(+1.44%) |
Apr 04, 2003 | 11.70 | 11.72 | 11.55 | 11.64 | 4,028,193 | +0.09(+0.82%) |
Apr 03, 2003 | 11.57 | 11.71 | 11.44 | 11.55 | 4,390,211 | +0.00(+0.03%) |
Apr 02, 2003 | 11.48 | 11.58 | 11.44 | 11.55 | 4,211,060 | +0.18(+1.60%) |
Apr 01, 2003 | 11.23 | 11.41 | 11.12 | 11.36 | 5,543,124 | +0.15(+1.31%) |
Mar 31, 2003 | 11.12 | 11.26 | 11.02 | 11.22 | 4,512,788 | +0.01(+0.09%) |
Mar 28, 2003 | 10.96 | 11.25 | 10.80 | 11.21 | 3,734,751 | +0.07(+0.60%) |
Mar 27, 2003 | 11.04 | 11.20 | 11.01 | 11.14 | 4,740,514 | -0.08(-0.75%) |
Mar 26, 2003 | 11.44 | 11.45 | 11.14 | 11.22 | 5,184,249 | -0.22(-1.96%) |
Mar 25, 2003 | 11.32 | 11.53 | 11.20 | 11.45 | 4,821,660 | +0.22(+1.93%) |
Mar 24, 2003 | 11.68 | 11.68 | 11.13 | 11.23 | 3,901,616 | -0.44(-3.81%) |
Mar 21, 2003 | 11.62 | 11.72 | 11.43 | 11.68 | 7,431,215 | +0.14(+1.18%) |
Mar 20, 2003 | 11.57 | 11.59 | 11.42 | 11.54 | 5,593,983 | -0.19(-1.58%) |
Mar 19, 2003 | 11.54 | 11.72 | 11.45 | 11.72 | 3,963,333 | +0.21(+1.85%) |
Mar 18, 2003 | 11.55 | 11.69 | 11.42 | 11.51 | 5,607,412 | -0.04(-0.30%) |
Mar 17, 2003 | 11.03 | 11.55 | 10.99 | 11.55 | 6,308,303 | +0.52(+4.73%) |
Mar 14, 2003 | 10.95 | 11.25 | 10.94 | 11.02 | 7,121,771 | +0.09(+0.80%) |
Mar 13, 2003 | 10.67 | 10.94 | 10.57 | 10.94 | 4,761,657 | +0.41(+3.89%) |
Mar 12, 2003 | 10.56 | 10.60 | 10.35 | 10.53 | 6,271,159 | -0.04(-0.33%) |
Mar 11, 2003 | 10.81 | 10.85 | 10.56 | 10.56 | 4,235,346 | -0.14(-1.31%) |
Mar 10, 2003 | 11.02 | 11.02 | 10.67 | 10.70 | 4,559,933 | -0.36(-3.23%) |
Mar 07, 2003 | 10.76 | 11.06 | 10.76 | 11.06 | 4,318,208 | +0.24(+2.23%) |
Mar 06, 2003 | 10.88 | 10.97 | 10.77 | 10.82 | 2,805,849 | -0.20(-1.84%) |
Mar 05, 2003 | 10.78 | 11.02 | 10.74 | 11.02 | 4,290,778 | +0.26(+2.41%) |
Mar 04, 2003 | 10.92 | 10.93 | 10.76 | 10.76 | 4,433,927 | -0.09(-0.81%) |