Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.30 | 11.34 | 11.26 | 11.31 | 3,233,723 | -0.07(-0.65%) |
May 29, 2003 | 11.35 | 11.53 | 11.32 | 11.38 | 2,514,551 | -0.05(-0.46%) |
May 28, 2003 | 11.49 | 11.56 | 11.41 | 11.43 | 2,266,560 | -0.03(-0.24%) |
May 27, 2003 | 11.16 | 11.52 | 11.14 | 11.46 | 2,671,004 | +0.26(+2.33%) |
May 23, 2003 | 11.21 | 11.29 | 11.11 | 11.20 | 4,850,768 | -0.25(-2.16%) |
May 22, 2003 | 11.16 | 11.50 | 11.15 | 11.45 | 6,273,796 | +0.23(+2.03%) |
May 21, 2003 | 11.18 | 11.28 | 11.04 | 11.22 | 6,940,088 | -0.05(-0.44%) |
May 20, 2003 | 11.32 | 11.41 | 11.27 | 11.27 | 7,564,805 | -0.19(-1.67%) |
May 19, 2003 | 11.93 | 11.94 | 11.46 | 11.46 | 9,671,995 | -0.58(-4.78%) |
May 16, 2003 | 12.00 | 12.08 | 11.98 | 12.04 | 5,728,581 | +0.21(+1.81%) |
May 15, 2003 | 11.79 | 11.86 | 11.74 | 11.82 | 5,156,379 | +0.25(+2.18%) |
May 14, 2003 | 11.69 | 11.69 | 11.54 | 11.57 | 2,978,439 | +0.14(+1.20%) |
May 13, 2003 | 11.35 | 11.50 | 11.30 | 11.43 | 5,447,404 | +0.08(+0.72%) |
May 12, 2003 | 11.15 | 11.42 | 11.15 | 11.35 | 4,897,083 | +0.22(+2.00%) |
May 09, 2003 | 10.98 | 11.19 | 10.93 | 11.13 | 4,517,804 | +0.05(+0.44%) |
May 08, 2003 | 11.11 | 11.17 | 11.01 | 11.08 | 6,441,189 | -0.07(-0.61%) |
May 07, 2003 | 11.38 | 11.38 | 11.15 | 11.15 | 9,127,875 | -0.23(-2.02%) |
May 06, 2003 | 11.42 | 11.51 | 11.37 | 11.38 | 22,502,224 | -0.43(-3.60%) |
May 05, 2003 | 11.51 | 11.97 | 11.49 | 11.80 | 25,055,796 | +0.42(+3.71%) |
May 02, 2003 | 11.09 | 11.41 | 11.08 | 11.38 | 12,891,861 | +0.21(+1.84%) |
May 01, 2003 | 10.93 | 11.20 | 10.93 | 11.18 | 13,751,804 | +0.24(+2.23%) |
Apr 30, 2003 | 10.79 | 10.99 | 10.78 | 10.93 | 12,316,012 | +0.24(+2.23%) |
Apr 29, 2003 | 10.68 | 10.69 | 10.32 | 10.69 | 6,291,665 | +0.01(+0.10%) |
Apr 28, 2003 | 10.50 | 10.69 | 10.47 | 10.68 | 4,862,438 | +0.27(+2.61%) |
Apr 25, 2003 | 10.48 | 10.50 | 10.28 | 10.41 | 6,092,908 | -0.07(-0.63%) |
Apr 24, 2003 | 10.37 | 10.56 | 10.32 | 10.48 | 10,152,659 | +0.10(+1.00%) |
Apr 23, 2003 | 9.995 | 10.38 | 9.995 | 10.37 | 8,922,553 | +0.42(+4.27%) |
Apr 22, 2003 | 9.501 | 9.956 | 9.501 | 9.948 | 3,724,963 | +0.40(+4.16%) |
Apr 21, 2003 | 9.597 | 9.699 | 9.551 | 9.551 | 1,783,708 | -0.07(-0.74%) |
Apr 17, 2003 | 9.523 | 9.625 | 9.446 | 9.622 | 2,029,875 | +0.16(+1.71%) |
Apr 16, 2003 | 9.611 | 9.652 | 9.460 | 9.460 | 2,256,713 | -0.26(-2.71%) |
Apr 15, 2003 | 9.773 | 9.841 | 9.715 | 9.723 | 2,691,426 | +0.02(+0.20%) |
Apr 14, 2003 | 9.597 | 9.715 | 9.553 | 9.704 | 1,836,953 | +0.24(+2.58%) |
Apr 11, 2003 | 9.529 | 9.600 | 9.405 | 9.460 | 5,095,476 | -0.06(-0.63%) |
Apr 10, 2003 | 9.816 | 9.816 | 9.487 | 9.520 | 5,906,915 | -0.30(-3.02%) |
Apr 09, 2003 | 9.954 | 9.984 | 9.773 | 9.816 | 5,829,965 | -0.14(-1.38%) |
Apr 08, 2003 | 9.948 | 9.981 | 9.844 | 9.954 | 2,845,691 | +0.08(+0.81%) |
Apr 07, 2003 | 9.918 | 10.00 | 9.871 | 9.874 | 7,550,217 | +0.30(+3.12%) |
Apr 04, 2003 | 9.636 | 9.677 | 9.460 | 9.575 | 5,015,244 | +0.16(+1.66%) |
Apr 03, 2003 | 9.381 | 9.518 | 9.350 | 9.419 | 7,238,406 | -0.38(-3.92%) |
Apr 02, 2003 | 9.775 | 9.907 | 9.742 | 9.803 | 5,824,860 | +0.12(+1.25%) |
Apr 01, 2003 | 9.504 | 9.707 | 9.446 | 9.682 | 2,498,504 | +0.27(+2.91%) |
Mar 31, 2003 | 9.446 | 9.526 | 9.257 | 9.408 | 1,909,162 | -0.08(-0.81%) |
Mar 28, 2003 | 9.419 | 9.583 | 9.391 | 9.485 | 1,941,620 | -0.13(-1.40%) |
Mar 27, 2003 | 9.616 | 9.734 | 9.512 | 9.619 | 1,859,199 | -0.18(-1.87%) |
Mar 26, 2003 | 9.674 | 9.882 | 9.641 | 9.803 | 2,480,999 | +0.16(+1.68%) |
Mar 25, 2003 | 9.446 | 9.734 | 9.413 | 9.641 | 1,782,614 | +0.24(+2.54%) |
Mar 24, 2003 | 9.542 | 9.597 | 9.402 | 9.402 | 2,626,146 | -0.37(-3.81%) |
Mar 21, 2003 | 9.723 | 9.858 | 9.652 | 9.775 | 4,379,586 | +0.29(+3.06%) |
Mar 20, 2003 | 9.391 | 9.597 | 9.317 | 9.485 | 5,248,282 | +0.02(+0.26%) |
Mar 19, 2003 | 9.323 | 9.474 | 9.285 | 9.460 | 8,258,449 | +0.49(+5.41%) |
Mar 18, 2003 | 8.934 | 9.010 | 8.840 | 8.975 | 4,089,291 | +0.04(+0.49%) |
Mar 17, 2003 | 8.583 | 9.145 | 8.563 | 8.931 | 5,371,912 | +0.29(+3.33%) |
Mar 14, 2003 | 8.676 | 8.744 | 8.618 | 8.643 | 5,877,011 | -0.04(-0.47%) |
Mar 13, 2003 | 8.404 | 8.684 | 8.289 | 8.684 | 5,751,921 | +0.46(+5.64%) |
Mar 12, 2003 | 8.185 | 8.248 | 8.064 | 8.221 | 6,201,587 | -0.21(-2.50%) |
Mar 11, 2003 | 8.363 | 8.555 | 8.344 | 8.432 | 4,984,245 | -0.14(-1.63%) |
Mar 10, 2003 | 8.580 | 8.720 | 8.555 | 8.572 | 3,197,619 | -0.32(-3.64%) |
Mar 07, 2003 | 8.816 | 8.947 | 8.788 | 8.895 | 1,679,041 | +0.07(+0.75%) |
Mar 06, 2003 | 8.753 | 8.939 | 8.722 | 8.829 | 1,531,341 | -0.11(-1.23%) |
Mar 05, 2003 | 8.956 | 9.054 | 8.870 | 8.939 | 1,588,233 | +0.04(+0.43%) |
Mar 04, 2003 | 9.038 | 9.038 | 8.901 | 8.901 | 1,468,614 | -0.14(-1.52%) |