Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.09 | 15.32 | 15.09 | 15.32 | 4,997,800 | +0.07(+0.49%) |
May 29, 2003 | 14.87 | 15.50 | 14.87 | 15.25 | 5,751,600 | +0.27(+1.82%) |
May 28, 2003 | 14.62 | 15.04 | 14.59 | 14.97 | 6,115,800 | +0.33(+2.29%) |
May 27, 2003 | 14.34 | 14.74 | 14.31 | 14.64 | 5,540,000 | -0.02(-0.15%) |
May 23, 2003 | 14.55 | 14.88 | 14.53 | 14.66 | 4,261,000 | -0.07(-0.46%) |
May 22, 2003 | 13.71 | 14.97 | 13.70 | 14.73 | 31,262,200 | +2.01(+15.76%) |
May 21, 2003 | 12.38 | 12.84 | 12.26 | 12.72 | 6,471,800 | +0.11(+0.85%) |
May 20, 2003 | 12.54 | 12.83 | 12.49 | 12.62 | 2,062,400 | +0.12(+0.94%) |
May 19, 2003 | 12.79 | 12.88 | 12.42 | 12.50 | 2,458,800 | -0.40(-3.10%) |
May 16, 2003 | 12.87 | 12.99 | 12.78 | 12.90 | 1,403,600 | -0.09(-0.69%) |
May 15, 2003 | 12.85 | 13.14 | 12.82 | 12.99 | 1,395,800 | +0.18(+1.41%) |
May 14, 2003 | 12.88 | 12.88 | 12.64 | 12.81 | 1,465,600 | -0.05(-0.37%) |
May 13, 2003 | 12.94 | 13.05 | 12.84 | 12.86 | 1,952,000 | -0.19(-1.46%) |
May 12, 2003 | 12.88 | 13.15 | 12.79 | 13.05 | 2,412,800 | +0.19(+1.46%) |
May 09, 2003 | 12.83 | 12.96 | 12.67 | 12.86 | 1,610,784 | +0.18(+1.46%) |
May 08, 2003 | 12.62 | 12.75 | 12.52 | 12.68 | 2,829,000 | -0.10(-0.78%) |
May 07, 2003 | 12.65 | 12.80 | 12.53 | 12.78 | 3,761,600 | +0.06(+0.45%) |
May 06, 2003 | 12.55 | 12.90 | 12.53 | 12.72 | 1,974,600 | +0.05(+0.39%) |
May 05, 2003 | 12.45 | 12.73 | 12.43 | 12.67 | 2,143,600 | +0.21(+1.66%) |
May 02, 2003 | 12.34 | 12.50 | 12.26 | 12.46 | 2,844,600 | +0.04(+0.28%) |
May 01, 2003 | 12.44 | 12.50 | 12.25 | 12.43 | 2,636,400 | +0.27(+2.24%) |
Apr 30, 2003 | 12.12 | 12.25 | 12.03 | 12.15 | 1,248,800 | +0.00(+0.04%) |
Apr 29, 2003 | 11.99 | 12.29 | 11.94 | 12.15 | 1,336,600 | +0.12(+0.96%) |
Apr 28, 2003 | 11.79 | 12.11 | 11.79 | 12.03 | 1,569,000 | +0.23(+1.97%) |
Apr 25, 2003 | 12.09 | 12.19 | 11.79 | 11.80 | 1,504,600 | -0.33(-2.72%) |
Apr 24, 2003 | 12.13 | 12.37 | 12.06 | 12.13 | 2,851,200 | -0.02(-0.16%) |
Apr 23, 2003 | 12.07 | 12.22 | 11.95 | 12.15 | 1,993,600 | +0.06(+0.48%) |
Apr 22, 2003 | 11.73 | 12.15 | 11.68 | 12.09 | 2,573,800 | +0.30(+2.57%) |
Apr 21, 2003 | 11.85 | 12.00 | 11.71 | 11.79 | 2,334,600 | -0.07(-0.61%) |
Apr 17, 2003 | 11.53 | 11.89 | 11.48 | 11.86 | 2,210,600 | +0.33(+2.82%) |
Apr 16, 2003 | 11.60 | 11.84 | 11.48 | 11.54 | 2,639,400 | +0.06(+0.52%) |
Apr 15, 2003 | 11.53 | 11.73 | 11.40 | 11.48 | 2,671,600 | -0.05(-0.41%) |
Apr 14, 2003 | 11.09 | 11.61 | 11.06 | 11.53 | 2,790,000 | +0.44(+3.95%) |
Apr 11, 2003 | 11.20 | 11.31 | 11.04 | 11.09 | 1,790,600 | -0.05(-0.45%) |
Apr 10, 2003 | 11.12 | 11.17 | 10.99 | 11.14 | 2,071,800 | -0.03(-0.25%) |
Apr 09, 2003 | 11.53 | 11.71 | 11.10 | 11.16 | 3,554,400 | -0.37(-3.21%) |
Apr 08, 2003 | 11.62 | 11.66 | 11.44 | 11.54 | 3,322,000 | -0.14(-1.24%) |
Apr 07, 2003 | 11.50 | 11.81 | 11.48 | 11.68 | 3,360,400 | +0.36(+3.16%) |
Apr 04, 2003 | 10.88 | 11.32 | 10.88 | 11.32 | 2,634,000 | +0.26(+2.37%) |
Apr 03, 2003 | 11.21 | 11.24 | 10.85 | 11.06 | 3,168,800 | -0.08(-0.72%) |
Apr 02, 2003 | 10.90 | 11.22 | 10.78 | 11.14 | 1,828,800 | +0.36(+3.32%) |
Apr 01, 2003 | 10.70 | 10.87 | 10.59 | 10.78 | 1,499,600 | +0.14(+1.31%) |
Mar 31, 2003 | 10.80 | 10.80 | 10.52 | 10.64 | 2,831,358 | -0.28(-2.54%) |
Mar 28, 2003 | 11.10 | 11.17 | 10.86 | 10.92 | 1,917,358 | -0.29(-2.57%) |
Mar 27, 2003 | 11.16 | 11.35 | 11.10 | 11.21 | 985,924 | +0.00(+0.00%) |
Mar 26, 2003 | 11.08 | 11.48 | 10.96 | 11.21 | 1,576,846 | +0.14(+1.24%) |
Mar 25, 2003 | 10.92 | 11.18 | 10.85 | 11.07 | 1,087,838 | +0.22(+2.02%) |
Mar 24, 2003 | 11.10 | 11.12 | 10.83 | 10.85 | 1,573,308 | -0.47(-4.13%) |
Mar 21, 2003 | 11.38 | 11.39 | 11.18 | 11.32 | 2,463,790 | +0.07(+0.62%) |
Mar 20, 2003 | 11.30 | 11.34 | 11.13 | 11.25 | 2,183,962 | -0.16(-1.45%) |
Mar 19, 2003 | 11.22 | 11.43 | 11.18 | 11.41 | 3,110,518 | +0.12(+1.04%) |
Mar 18, 2003 | 11.02 | 11.33 | 11.01 | 11.29 | 2,951,474 | +0.20(+1.78%) |
Mar 17, 2003 | 10.43 | 11.12 | 10.41 | 11.10 | 3,042,696 | +0.51(+4.82%) |
Mar 14, 2003 | 10.46 | 10.68 | 10.46 | 10.59 | 1,649,518 | +0.04(+0.36%) |
Mar 13, 2003 | 10.35 | 10.56 | 10.13 | 10.55 | 2,316,600 | +0.50(+5.00%) |
Mar 12, 2003 | 9.963 | 10.12 | 9.885 | 10.05 | 2,535,122 | +0.04(+0.45%) |
Mar 11, 2003 | 10.03 | 10.11 | 9.938 | 10.00 | 1,270,000 | -0.00(-0.02%) |
Mar 10, 2003 | 10.11 | 10.22 | 9.967 | 10.01 | 1,556,000 | -0.22(-2.20%) |
Mar 07, 2003 | 10.00 | 10.37 | 9.963 | 10.23 | 1,895,726 | +0.09(+0.89%) |
Mar 06, 2003 | 10.06 | 10.16 | 9.963 | 10.14 | 1,739,000 | +0.08(+0.80%) |
Mar 05, 2003 | 10.08 | 10.16 | 9.912 | 10.06 | 2,836,800 | -0.06(-0.64%) |
Mar 04, 2003 | 10.15 | 10.21 | 10.06 | 10.12 | 1,815,600 | -0.10(-0.93%) |