Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.17 | 12.01 | 11.17 | 11.72 | 2,743,653 | -0.18(-1.47%) |
May 29, 2003 | 11.31 | 11.97 | 11.31 | 11.89 | 8,834,555 | +0.60(+5.28%) |
May 28, 2003 | 11.71 | 11.92 | 11.30 | 11.30 | 9,128,029 | -1.01(-8.20%) |
May 27, 2003 | 12.00 | 12.55 | 11.93 | 12.31 | 4,273,276 | +0.42(+3.54%) |
May 23, 2003 | 11.65 | 11.93 | 11.51 | 11.88 | 2,292,154 | +0.26(+2.26%) |
May 22, 2003 | 11.27 | 11.71 | 11.25 | 11.62 | 2,330,691 | +0.55(+4.99%) |
May 21, 2003 | 11.28 | 11.28 | 10.61 | 11.07 | 4,235,766 | -0.21(-1.87%) |
May 20, 2003 | 11.58 | 11.58 | 10.82 | 11.28 | 5,251,410 | -0.24(-2.06%) |
May 19, 2003 | 12.02 | 12.13 | 11.45 | 11.52 | 3,482,013 | -0.95(-7.60%) |
May 16, 2003 | 12.37 | 12.50 | 12.09 | 12.46 | 3,065,973 | +0.10(+0.78%) |
May 15, 2003 | 12.89 | 12.93 | 12.12 | 12.37 | 3,421,585 | -0.33(-2.62%) |
May 14, 2003 | 13.02 | 13.14 | 12.64 | 12.70 | 1,863,572 | -0.18(-1.43%) |
May 13, 2003 | 12.61 | 13.16 | 12.45 | 12.88 | 2,882,865 | +0.28(+2.23%) |
May 12, 2003 | 12.28 | 12.65 | 12.10 | 12.60 | 3,385,443 | +0.32(+2.64%) |
May 09, 2003 | 12.02 | 12.36 | 11.88 | 12.28 | 2,612,764 | +0.31(+2.56%) |
May 08, 2003 | 12.62 | 12.63 | 11.74 | 11.97 | 4,867,522 | -0.65(-5.14%) |
May 07, 2003 | 13.34 | 13.46 | 12.60 | 12.62 | 5,149,595 | -0.72(-5.39%) |
May 06, 2003 | 13.11 | 13.68 | 13.07 | 13.34 | 5,866,406 | +0.45(+3.47%) |
May 05, 2003 | 12.91 | 13.15 | 12.79 | 12.89 | 3,827,250 | -0.04(-0.34%) |
May 02, 2003 | 12.19 | 13.29 | 12.19 | 12.94 | 8,301,763 | +1.53(+13.46%) |
May 01, 2003 | 11.18 | 11.51 | 10.97 | 11.40 | 2,255,099 | +0.18(+1.64%) |
Apr 30, 2003 | 10.97 | 11.35 | 10.86 | 11.22 | 2,663,273 | +0.17(+1.51%) |
Apr 29, 2003 | 10.99 | 11.16 | 10.73 | 11.05 | 3,040,890 | +0.07(+0.64%) |
Apr 28, 2003 | 10.44 | 11.08 | 10.39 | 10.98 | 1,886,375 | +0.48(+4.59%) |
Apr 25, 2003 | 10.72 | 10.73 | 10.33 | 10.50 | 3,012,500 | -0.28(-2.60%) |
Apr 24, 2003 | 10.52 | 10.91 | 10.52 | 10.78 | 2,411,528 | -0.18(-1.68%) |
Apr 23, 2003 | 10.50 | 11.14 | 10.44 | 10.96 | 4,651,578 | +0.65(+6.29%) |
Apr 22, 2003 | 10.06 | 10.31 | 9.648 | 10.31 | 5,198,621 | +0.25(+2.53%) |
Apr 21, 2003 | 9.437 | 10.26 | 9.437 | 10.06 | 2,792,109 | -0.25(-2.38%) |
Apr 17, 2003 | 9.586 | 10.58 | 9.525 | 10.31 | 8,271,435 | +1.11(+12.01%) |
Apr 16, 2003 | 9.648 | 9.771 | 9.095 | 9.201 | 3,395,590 | -0.27(-2.87%) |
Apr 15, 2003 | 8.595 | 9.534 | 8.508 | 9.472 | 6,938,374 | +0.88(+10.20%) |
Apr 14, 2003 | 8.411 | 8.604 | 8.201 | 8.595 | 3,631,487 | +0.18(+2.19%) |
Apr 11, 2003 | 8.587 | 8.683 | 8.262 | 8.411 | 1,986,708 | -0.09(-1.03%) |
Apr 10, 2003 | 8.595 | 8.727 | 8.209 | 8.499 | 4,471,206 | -0.10(-1.12%) |
Apr 09, 2003 | 8.753 | 8.973 | 8.560 | 8.595 | 3,571,743 | -0.16(-1.80%) |
Apr 08, 2003 | 8.429 | 9.104 | 8.429 | 8.753 | 3,447,239 | -0.54(-5.85%) |
Apr 07, 2003 | 9.727 | 9.999 | 9.122 | 9.297 | 6,362,599 | +0.51(+5.79%) |
Apr 04, 2003 | 8.718 | 8.858 | 8.622 | 8.788 | 4,110,235 | +0.25(+2.98%) |
Apr 03, 2003 | 8.648 | 8.683 | 8.227 | 8.534 | 5,615,573 | +0.04(+0.41%) |
Apr 02, 2003 | 8.069 | 8.666 | 7.920 | 8.499 | 7,100,275 | +0.78(+10.11%) |
Apr 01, 2003 | 7.859 | 8.069 | 7.683 | 7.718 | 5,127,020 | -0.09(-1.12%) |
Mar 31, 2003 | 7.543 | 8.008 | 7.455 | 7.806 | 5,896,848 | -0.20(-2.52%) |
Mar 28, 2003 | 8.245 | 8.245 | 7.832 | 8.008 | 4,977,318 | -0.24(-2.87%) |
Mar 27, 2003 | 8.727 | 8.727 | 8.157 | 8.245 | 4,780,529 | -0.48(-5.53%) |
Mar 26, 2003 | 8.692 | 9.034 | 8.490 | 8.727 | 4,517,382 | +0.12(+1.43%) |
Mar 25, 2003 | 8.350 | 9.034 | 8.350 | 8.604 | 8,690,098 | +0.25(+3.05%) |
Mar 24, 2003 | 9.209 | 9.420 | 8.034 | 8.350 | 10,692,085 | -1.52(-15.38%) |
Mar 21, 2003 | 8.157 | 10.03 | 8.060 | 9.867 | 12,485,196 | +2.13(+27.55%) |
Mar 20, 2003 | 7.753 | 8.095 | 7.280 | 7.736 | 3,538,565 | -0.02(-0.23%) |
Mar 19, 2003 | 7.639 | 7.850 | 7.157 | 7.753 | 6,082,350 | +0.10(+1.26%) |
Mar 18, 2003 | 7.674 | 7.859 | 7.420 | 7.657 | 4,556,603 | +0.15(+1.99%) |
Mar 17, 2003 | 6.666 | 7.596 | 6.578 | 7.508 | 5,542,034 | +0.47(+6.73%) |
Mar 14, 2003 | 6.973 | 7.306 | 6.832 | 7.034 | 4,443,159 | +0.24(+3.48%) |
Mar 13, 2003 | 6.771 | 6.876 | 6.561 | 6.797 | 3,289,784 | +0.23(+3.47%) |
Mar 12, 2003 | 5.754 | 6.578 | 5.754 | 6.569 | 8,300,395 | +0.65(+10.96%) |
Mar 11, 2003 | 7.596 | 7.596 | 5.894 | 5.920 | 11,211,651 | -1.68(-22.06%) |
Mar 10, 2003 | 7.718 | 7.718 | 7.569 | 7.596 | 3,483,609 | -0.19(-2.48%) |
Mar 07, 2003 | 7.280 | 7.806 | 7.192 | 7.788 | 3,060,500 | +0.52(+7.12%) |
Mar 06, 2003 | 7.481 | 7.481 | 7.271 | 7.271 | 1,614,336 | -0.21(-2.81%) |
Mar 05, 2003 | 7.253 | 7.543 | 7.157 | 7.481 | 2,464,887 | +0.23(+3.14%) |
Mar 04, 2003 | 7.727 | 7.727 | 7.227 | 7.253 | 1,704,522 | -0.46(-6.02%) |