Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.94 | 11.06 | 10.90 | 11.04 | 5,440,280 | +0.14(+1.31%) |
May 29, 2003 | 10.97 | 11.10 | 10.80 | 10.89 | 6,288,764 | -0.17(-1.53%) |
May 28, 2003 | 10.94 | 11.07 | 10.87 | 11.06 | 7,056,991 | +0.12(+1.13%) |
May 27, 2003 | 10.71 | 10.97 | 10.59 | 10.94 | 10,069,202 | +0.23(+2.12%) |
May 23, 2003 | 11.17 | 11.36 | 10.66 | 10.71 | 14,905,469 | -0.45(-4.07%) |
May 22, 2003 | 10.84 | 11.20 | 10.70 | 11.17 | 12,260,041 | +0.36(+3.30%) |
May 21, 2003 | 10.61 | 10.94 | 10.61 | 10.81 | 7,626,652 | +0.10(+0.91%) |
May 20, 2003 | 10.68 | 10.85 | 10.63 | 10.71 | 7,155,426 | +0.09(+0.86%) |
May 19, 2003 | 10.65 | 10.81 | 10.57 | 10.62 | 9,853,230 | -0.01(-0.12%) |
May 16, 2003 | 11.02 | 11.02 | 10.63 | 10.63 | 9,213,478 | -0.38(-3.48%) |
May 15, 2003 | 11.33 | 11.33 | 10.87 | 11.02 | 11,313,430 | -0.16(-1.45%) |
May 14, 2003 | 11.55 | 11.56 | 10.99 | 11.18 | 8,870,418 | -0.25(-2.16%) |
May 13, 2003 | 11.37 | 11.54 | 11.30 | 11.43 | 9,510,940 | +0.06(+0.57%) |
May 12, 2003 | 11.00 | 11.46 | 10.91 | 11.36 | 14,467,055 | +0.23(+2.04%) |
May 09, 2003 | 11.30 | 11.30 | 11.01 | 11.13 | 21,918,248 | -0.08(-0.75%) |
May 08, 2003 | 11.46 | 11.70 | 11.17 | 11.22 | 46,660,928 | +0.44(+4.10%) |
May 07, 2003 | 10.71 | 10.80 | 10.66 | 10.78 | 7,984,654 | -0.03(-0.24%) |
May 06, 2003 | 10.65 | 10.91 | 10.55 | 10.80 | 10,278,858 | +0.13(+1.22%) |
May 05, 2003 | 10.78 | 10.83 | 10.60 | 10.67 | 10,672,445 | -0.05(-0.48%) |
May 02, 2003 | 10.58 | 10.78 | 10.52 | 10.72 | 7,102,896 | +0.34(+3.25%) |
May 01, 2003 | 10.78 | 10.78 | 10.29 | 10.39 | 12,306,255 | -0.41(-3.79%) |
Apr 30, 2003 | 10.83 | 10.92 | 10.74 | 10.80 | 8,491,773 | -0.03(-0.24%) |
Apr 29, 2003 | 10.74 | 11.02 | 10.70 | 10.82 | 8,194,157 | +0.16(+1.52%) |
Apr 28, 2003 | 10.46 | 10.73 | 10.46 | 10.66 | 8,122,063 | +0.17(+1.61%) |
Apr 25, 2003 | 10.52 | 10.59 | 10.42 | 10.49 | 4,015,357 | -0.03(-0.25%) |
Apr 24, 2003 | 10.52 | 10.57 | 10.42 | 10.52 | 4,201,906 | -0.12(-1.10%) |
Apr 23, 2003 | 10.65 | 10.70 | 10.50 | 10.63 | 5,442,437 | -0.01(-0.12%) |
Apr 22, 2003 | 10.44 | 10.71 | 10.32 | 10.65 | 11,054,479 | +0.27(+2.56%) |
Apr 21, 2003 | 10.54 | 10.63 | 10.34 | 10.38 | 4,661,271 | -0.26(-2.44%) |
Apr 17, 2003 | 10.47 | 10.67 | 10.31 | 10.64 | 5,292,550 | +0.22(+2.12%) |
Apr 16, 2003 | 10.80 | 10.87 | 10.39 | 10.42 | 8,279,344 | -0.32(-2.96%) |
Apr 15, 2003 | 10.54 | 10.78 | 10.48 | 10.74 | 10,751,317 | +0.19(+1.85%) |
Apr 14, 2003 | 10.20 | 10.59 | 10.19 | 10.54 | 12,455,833 | +0.03(+0.25%) |
Apr 11, 2003 | 10.41 | 10.57 | 10.31 | 10.52 | 11,442,212 | +0.27(+2.60%) |
Apr 10, 2003 | 10.06 | 10.29 | 9.815 | 10.25 | 14,428,851 | +0.32(+3.20%) |
Apr 09, 2003 | 10.01 | 10.13 | 9.919 | 9.932 | 7,265,723 | -0.07(-0.71%) |
Apr 08, 2003 | 10.06 | 10.09 | 9.822 | 10.00 | 9,746,630 | -0.16(-1.60%) |
Apr 07, 2003 | 10.44 | 10.44 | 10.02 | 10.17 | 11,136,123 | +0.07(+0.71%) |
Apr 04, 2003 | 9.874 | 10.13 | 9.854 | 10.09 | 6,241,164 | +0.25(+2.50%) |
Apr 03, 2003 | 10.01 | 10.01 | 9.770 | 9.848 | 6,621,195 | -0.01(-0.13%) |
Apr 02, 2003 | 9.802 | 9.932 | 9.679 | 9.861 | 12,229,232 | +0.32(+3.33%) |
Apr 01, 2003 | 9.406 | 9.679 | 9.296 | 9.543 | 9,502,622 | +0.14(+1.45%) |
Mar 31, 2003 | 9.114 | 9.595 | 9.114 | 9.406 | 6,834,240 | -0.09(-0.96%) |
Mar 28, 2003 | 9.608 | 9.666 | 9.497 | 9.497 | 6,426,327 | -0.13(-1.35%) |
Mar 27, 2003 | 9.633 | 9.685 | 9.543 | 9.627 | 3,932,480 | -0.01(-0.13%) |
Mar 26, 2003 | 9.608 | 9.776 | 9.530 | 9.640 | 9,850,919 | +0.06(+0.68%) |
Mar 25, 2003 | 9.432 | 9.588 | 9.380 | 9.575 | 6,716,858 | +0.23(+2.50%) |
Mar 24, 2003 | 9.608 | 9.614 | 9.218 | 9.341 | 6,060,314 | -0.35(-3.62%) |
Mar 21, 2003 | 9.828 | 9.854 | 9.601 | 9.692 | 9,477,358 | -0.10(-1.06%) |
Mar 20, 2003 | 9.653 | 9.796 | 9.504 | 9.796 | 7,670,863 | +0.08(+0.80%) |
Mar 19, 2003 | 9.575 | 9.731 | 9.452 | 9.718 | 919,868,864 | +0.14(+1.49%) |
Mar 18, 2003 | 9.569 | 9.653 | 9.478 | 9.575 | 10,708,184 | +0.01(+0.07%) |
Mar 17, 2003 | 9.251 | 9.627 | 9.153 | 9.569 | 10,142,836 | +0.32(+3.44%) |
Mar 14, 2003 | 9.251 | 9.400 | 9.192 | 9.251 | 6,581,297 | +0.03(+0.35%) |
Mar 13, 2003 | 8.829 | 9.315 | 8.764 | 9.218 | 11,965,197 | +0.59(+6.85%) |
Mar 12, 2003 | 8.601 | 8.699 | 8.497 | 8.627 | 8,328,947 | +0.03(+0.30%) |
Mar 11, 2003 | 8.699 | 8.777 | 8.582 | 8.601 | 10,574,010 | -0.07(-0.82%) |
Mar 10, 2003 | 8.751 | 8.848 | 8.614 | 8.673 | 9,193,452 | -0.24(-2.69%) |
Mar 07, 2003 | 8.556 | 8.913 | 7.796 | 8.913 | 14,783,311 | +0.36(+4.17%) |
Mar 06, 2003 | 8.446 | 8.712 | 8.264 | 8.556 | 12,878,689 | +0.21(+2.57%) |
Mar 05, 2003 | 8.277 | 8.368 | 8.082 | 8.342 | 14,667,776 | +0.10(+1.18%) |
Mar 04, 2003 | 8.426 | 8.459 | 8.160 | 8.244 | 12,111,849 | -0.16(-1.93%) |