Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.72 | 11.85 | 11.68 | 11.85 | 759,419 | +0.12(+1.06%) |
May 29, 2003 | 11.78 | 11.89 | 11.64 | 11.72 | 921,216 | -0.06(-0.51%) |
May 28, 2003 | 11.90 | 11.90 | 11.72 | 11.78 | 1,055,501 | -0.00(-0.04%) |
May 27, 2003 | 11.54 | 11.82 | 11.47 | 11.79 | 1,096,988 | +0.31(+2.67%) |
May 23, 2003 | 11.53 | 11.69 | 11.43 | 11.48 | 823,396 | -0.10(-0.83%) |
May 22, 2003 | 11.68 | 11.90 | 11.55 | 11.58 | 966,196 | -0.10(-0.86%) |
May 21, 2003 | 11.45 | 11.72 | 11.45 | 11.68 | 1,838,066 | +0.29(+2.57%) |
May 20, 2003 | 11.18 | 11.40 | 11.17 | 11.39 | 1,190,223 | +0.19(+1.68%) |
May 19, 2003 | 11.46 | 11.46 | 11.17 | 11.20 | 931,479 | -0.26(-2.28%) |
May 16, 2003 | 11.44 | 11.59 | 11.39 | 11.46 | 1,525,826 | +0.06(+0.56%) |
May 15, 2003 | 11.29 | 11.40 | 11.15 | 11.39 | 2,067,115 | +0.15(+1.30%) |
May 14, 2003 | 10.92 | 11.27 | 10.92 | 11.25 | 1,459,012 | +0.39(+3.63%) |
May 13, 2003 | 10.91 | 11.02 | 10.78 | 10.85 | 1,076,463 | -0.06(-0.55%) |
May 12, 2003 | 10.84 | 11.04 | 10.70 | 10.91 | 748,720 | +0.08(+0.72%) |
May 09, 2003 | 10.74 | 10.84 | 10.68 | 10.84 | 1,606,834 | +0.09(+0.81%) |
May 08, 2003 | 10.65 | 10.77 | 10.60 | 10.75 | 1,199,831 | +0.10(+0.95%) |
May 07, 2003 | 10.63 | 10.72 | 10.59 | 10.65 | 994,800 | -0.11(-1.02%) |
May 06, 2003 | 10.58 | 10.77 | 10.54 | 10.76 | 965,105 | +0.17(+1.64%) |
May 05, 2003 | 10.67 | 10.79 | 10.46 | 10.58 | 1,197,210 | +0.01(+0.09%) |
May 02, 2003 | 10.33 | 10.57 | 10.21 | 10.57 | 1,651,596 | +0.25(+2.39%) |
May 01, 2003 | 10.19 | 10.36 | 9.984 | 10.33 | 1,910,558 | +0.25(+2.45%) |
Apr 30, 2003 | 10.03 | 10.18 | 9.874 | 10.08 | 2,468,442 | +0.04(+0.37%) |
Apr 29, 2003 | 10.38 | 10.38 | 9.970 | 10.04 | 2,216,466 | -0.33(-3.22%) |
Apr 28, 2003 | 10.30 | 10.47 | 10.30 | 10.38 | 1,195,027 | +0.16(+1.57%) |
Apr 25, 2003 | 10.24 | 10.50 | 10.18 | 10.22 | 1,075,808 | -0.06(-0.62%) |
Apr 24, 2003 | 10.18 | 10.43 | 10.17 | 10.28 | 2,397,478 | +0.10(+0.99%) |
Apr 23, 2003 | 9.847 | 10.44 | 9.847 | 10.18 | 6,588,480 | +0.40(+4.12%) |
Apr 22, 2003 | 9.508 | 9.897 | 9.183 | 9.778 | 3,759,106 | +0.05(+0.47%) |
Apr 21, 2003 | 10.12 | 10.24 | 9.732 | 9.732 | 2,240,266 | -0.34(-3.41%) |
Apr 17, 2003 | 9.549 | 10.12 | 9.549 | 10.08 | 2,811,032 | +0.67(+7.16%) |
Apr 16, 2003 | 9.970 | 10.06 | 9.389 | 9.402 | 3,348,391 | -0.52(-5.26%) |
Apr 15, 2003 | 11.47 | 11.47 | 9.737 | 9.924 | 8,082,428 | -1.54(-13.46%) |
Apr 14, 2003 | 11.34 | 11.51 | 11.29 | 11.47 | 1,635,656 | +0.14(+1.25%) |
Apr 11, 2003 | 11.34 | 11.44 | 11.30 | 11.33 | 1,636,530 | +0.02(+0.16%) |
Apr 10, 2003 | 11.81 | 11.81 | 11.27 | 11.31 | 2,875,227 | -0.50(-4.23%) |
Apr 09, 2003 | 11.99 | 12.10 | 11.81 | 11.81 | 1,149,392 | -0.19(-1.60%) |
Apr 08, 2003 | 12.05 | 12.16 | 11.91 | 12.00 | 998,731 | -0.11(-0.87%) |
Apr 07, 2003 | 12.43 | 12.57 | 12.04 | 12.10 | 1,331,495 | -0.01(-0.08%) |
Apr 04, 2003 | 12.59 | 12.66 | 12.04 | 12.11 | 1,619,062 | -0.52(-4.13%) |
Apr 03, 2003 | 12.49 | 12.87 | 12.38 | 12.64 | 1,142,186 | +0.14(+1.14%) |
Apr 02, 2003 | 13.05 | 13.05 | 12.49 | 12.49 | 1,476,043 | +0.15(+1.19%) |
Apr 01, 2003 | 12.39 | 12.45 | 12.01 | 12.35 | 1,397,219 | +0.03(+0.22%) |
Mar 31, 2003 | 12.02 | 12.56 | 11.96 | 12.32 | 1,764,701 | +0.02(+0.19%) |
Mar 28, 2003 | 12.10 | 12.41 | 12.09 | 12.30 | 2,630,020 | +0.14(+1.13%) |
Mar 27, 2003 | 12.36 | 12.36 | 12.16 | 12.16 | 1,608,581 | -0.20(-1.63%) |
Mar 26, 2003 | 12.52 | 12.52 | 12.32 | 12.36 | 1,210,311 | -0.16(-1.28%) |
Mar 25, 2003 | 11.82 | 12.58 | 11.82 | 12.52 | 2,630,894 | +0.71(+5.97%) |
Mar 24, 2003 | 11.76 | 12.13 | 11.59 | 11.82 | 1,959,250 | +0.06(+0.51%) |
Mar 21, 2003 | 11.43 | 11.76 | 11.42 | 11.76 | 1,450,278 | +0.39(+3.47%) |
Mar 20, 2003 | 11.56 | 11.57 | 11.31 | 11.36 | 1,218,827 | -0.22(-1.94%) |
Mar 19, 2003 | 11.77 | 11.86 | 11.58 | 11.59 | 1,312,062 | -0.12(-1.02%) |
Mar 18, 2003 | 11.54 | 11.84 | 11.54 | 11.71 | 1,035,195 | +0.20(+1.75%) |
Mar 17, 2003 | 11.06 | 11.50 | 11.06 | 11.50 | 1,371,017 | +0.46(+4.15%) |
Mar 14, 2003 | 11.15 | 11.34 | 11.01 | 11.05 | 891,739 | -0.11(-0.94%) |
Mar 13, 2003 | 11.36 | 11.38 | 11.05 | 11.15 | 1,712,297 | -0.06(-0.57%) |
Mar 12, 2003 | 11.06 | 11.45 | 11.04 | 11.22 | 1,153,977 | +0.10(+0.91%) |
Mar 11, 2003 | 11.20 | 11.31 | 11.03 | 11.12 | 710,291 | -0.16(-1.38%) |
Mar 10, 2003 | 11.53 | 11.57 | 11.18 | 11.27 | 683,215 | -0.26(-2.26%) |
Mar 07, 2003 | 11.46 | 11.61 | 11.30 | 11.53 | 1,215,333 | +0.03(+0.24%) |
Mar 06, 2003 | 11.47 | 11.60 | 11.31 | 11.50 | 609,850 | +0.03(+0.28%) |
Mar 05, 2003 | 11.41 | 11.49 | 11.31 | 11.47 | 1,545,696 | +0.06(+0.56%) |
Mar 04, 2003 | 11.78 | 11.81 | 11.39 | 11.41 | 1,371,017 | -0.38(-3.19%) |