Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.43 | 11.60 | 11.31 | 11.55 | 1,428,914 | -0.03(-0.23%) |
May 29, 2003 | 11.29 | 11.77 | 11.13 | 11.58 | 1,615,270 | +0.29(+2.58%) |
May 28, 2003 | 11.46 | 11.59 | 11.11 | 11.29 | 2,413,094 | -0.34(-2.96%) |
May 27, 2003 | 11.82 | 11.88 | 11.50 | 11.63 | 1,594,513 | +0.23(+2.01%) |
May 23, 2003 | 11.39 | 11.51 | 11.35 | 11.40 | 929,509 | +0.10(+0.86%) |
May 22, 2003 | 11.94 | 11.94 | 11.25 | 11.30 | 1,677,200 | -0.42(-3.61%) |
May 21, 2003 | 11.66 | 11.97 | 11.59 | 11.73 | 1,631,263 | -0.05(-0.45%) |
May 20, 2003 | 12.03 | 12.05 | 11.58 | 11.78 | 1,836,447 | -0.18(-1.47%) |
May 19, 2003 | 11.89 | 11.99 | 11.69 | 11.96 | 2,547,842 | +0.71(+6.35%) |
May 16, 2003 | 11.65 | 11.73 | 11.24 | 11.24 | 1,546,989 | -0.18(-1.54%) |
May 15, 2003 | 11.28 | 11.58 | 11.26 | 11.42 | 2,625,764 | +0.41(+3.68%) |
May 14, 2003 | 10.68 | 11.01 | 10.63 | 11.01 | 1,472,129 | +0.40(+3.74%) |
May 13, 2003 | 10.85 | 10.92 | 10.54 | 10.62 | 2,113,655 | -0.13(-1.23%) |
May 12, 2003 | 10.61 | 10.76 | 10.59 | 10.75 | 1,686,614 | +0.38(+3.66%) |
May 09, 2003 | 10.23 | 10.42 | 10.22 | 10.37 | 1,281,917 | +0.05(+0.51%) |
May 08, 2003 | 10.15 | 10.36 | 9.927 | 10.32 | 1,580,676 | +0.40(+4.00%) |
May 07, 2003 | 10.15 | 10.18 | 9.830 | 9.919 | 1,735,726 | -0.14(-1.40%) |
May 06, 2003 | 10.19 | 10.19 | 9.795 | 10.06 | 1,460,446 | -0.07(-0.70%) |
May 05, 2003 | 9.874 | 10.22 | 9.830 | 10.13 | 1,485,967 | +0.19(+1.86%) |
May 02, 2003 | 9.663 | 10.04 | 9.416 | 9.945 | 3,120,973 | +0.28(+2.92%) |
May 01, 2003 | 9.169 | 9.725 | 9.169 | 9.663 | 2,406,516 | +0.41(+4.38%) |
Apr 30, 2003 | 9.390 | 9.434 | 9.116 | 9.257 | 2,459,938 | +0.21(+2.34%) |
Apr 29, 2003 | 9.442 | 9.504 | 8.940 | 9.046 | 4,521,872 | -0.91(-9.12%) |
Apr 28, 2003 | 9.954 | 10.08 | 9.725 | 9.954 | 1,850,398 | -0.04(-0.35%) |
Apr 25, 2003 | 10.32 | 10.36 | 9.989 | 9.989 | 1,828,621 | -0.41(-3.98%) |
Apr 24, 2003 | 11.11 | 11.12 | 10.40 | 10.40 | 1,732,664 | -0.63(-5.68%) |
Apr 23, 2003 | 11.02 | 11.19 | 10.98 | 11.03 | 2,053,086 | +0.01(+0.08%) |
Apr 22, 2003 | 11.10 | 11.14 | 10.80 | 11.02 | 1,705,329 | +0.11(+1.05%) |
Apr 21, 2003 | 10.79 | 11.01 | 10.60 | 10.91 | 1,280,329 | +0.34(+3.26%) |
Apr 17, 2003 | 10.67 | 10.82 | 10.46 | 10.56 | 1,327,627 | -0.02(-0.17%) |
Apr 16, 2003 | 10.39 | 10.69 | 10.32 | 10.58 | 1,537,915 | +0.08(+0.76%) |
Apr 15, 2003 | 10.39 | 10.55 | 10.26 | 10.50 | 719,788 | +0.15(+1.45%) |
Apr 14, 2003 | 10.33 | 10.44 | 10.31 | 10.35 | 727,614 | -0.07(-0.68%) |
Apr 11, 2003 | 10.32 | 10.63 | 10.26 | 10.42 | 1,307,097 | -0.24(-2.23%) |
Apr 10, 2003 | 10.88 | 10.97 | 10.64 | 10.66 | 1,384,339 | -0.23(-2.11%) |
Apr 09, 2003 | 10.37 | 10.95 | 10.20 | 10.89 | 2,110,252 | +0.55(+5.29%) |
Apr 08, 2003 | 10.32 | 10.49 | 10.09 | 10.34 | 985,200 | +0.17(+1.65%) |
Apr 07, 2003 | 9.839 | 10.27 | 9.830 | 10.17 | 1,649,751 | -0.19(-1.79%) |
Apr 04, 2003 | 10.12 | 10.45 | 10.02 | 10.36 | 875,292 | +0.23(+2.26%) |
Apr 03, 2003 | 10.13 | 10.25 | 10.01 | 10.13 | 1,378,781 | -0.19(-1.88%) |
Apr 02, 2003 | 10.11 | 10.43 | 10.10 | 10.32 | 1,433,678 | -0.26(-2.50%) |
Apr 01, 2003 | 10.79 | 10.79 | 10.49 | 10.59 | 1,025,352 | -0.19(-1.80%) |
Mar 31, 2003 | 10.92 | 11.14 | 10.78 | 10.78 | 1,970,741 | +0.06(+0.58%) |
Mar 28, 2003 | 9.936 | 10.82 | 9.769 | 10.72 | 2,505,648 | +0.74(+7.42%) |
Mar 27, 2003 | 10.15 | 10.27 | 9.883 | 9.980 | 1,376,513 | -0.22(-2.16%) |
Mar 26, 2003 | 10.32 | 10.40 | 10.01 | 10.20 | 1,594,627 | +0.06(+0.61%) |
Mar 25, 2003 | 10.58 | 10.62 | 10.05 | 10.14 | 1,769,867 | -0.23(-2.21%) |
Mar 24, 2003 | 10.49 | 10.63 | 10.18 | 10.37 | 1,582,150 | +0.24(+2.35%) |
Mar 21, 2003 | 10.45 | 10.56 | 10.09 | 10.13 | 2,089,496 | -0.49(-4.65%) |
Mar 20, 2003 | 10.77 | 10.99 | 10.59 | 10.62 | 1,292,012 | -0.19(-1.79%) |
Mar 19, 2003 | 11.24 | 11.24 | 10.64 | 10.82 | 82,969,624 | -0.20(-1.84%) |
Mar 18, 2003 | 10.81 | 11.06 | 10.67 | 11.02 | 952,874 | +0.29(+2.71%) |
Mar 17, 2003 | 11.37 | 11.41 | 10.71 | 10.73 | 1,780,756 | -0.34(-3.03%) |
Mar 14, 2003 | 10.77 | 11.18 | 10.71 | 11.06 | 1,249,478 | +0.40(+3.72%) |
Mar 13, 2003 | 10.47 | 10.94 | 10.15 | 10.67 | 1,973,803 | -0.02(-0.17%) |
Mar 12, 2003 | 10.09 | 10.71 | 10.03 | 10.69 | 2,476,158 | +0.19(+1.85%) |
Mar 11, 2003 | 10.66 | 10.84 | 10.46 | 10.49 | 2,122,729 | -0.44(-4.03%) |
Mar 10, 2003 | 11.62 | 11.72 | 10.82 | 10.93 | 2,366,477 | -0.65(-5.63%) |
Mar 07, 2003 | 12.05 | 12.08 | 11.56 | 11.58 | 1,719,620 | -0.54(-4.44%) |
Mar 06, 2003 | 11.99 | 12.17 | 11.93 | 12.12 | 856,010 | +0.04(+0.37%) |
Mar 05, 2003 | 12.24 | 12.29 | 12.01 | 12.08 | 613,737 | -0.07(-0.58%) |
Mar 04, 2003 | 12.16 | 12.23 | 12.00 | 12.15 | 1,443,206 | +0.29(+2.45%) |