Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 18.12 | 18.30 | 17.75 | 18.17 | 4,085,000 | +0.18(+1.00%) |
May 29, 2003 | 18.02 | 18.46 | 17.68 | 17.99 | 6,070,700 | -0.12(-0.66%) |
May 28, 2003 | 17.28 | 18.71 | 17.25 | 18.11 | 8,670,600 | +0.89(+5.20%) |
May 27, 2003 | 16.39 | 17.45 | 16.29 | 17.21 | 6,120,200 | +0.70(+4.21%) |
May 23, 2003 | 15.49 | 16.70 | 15.41 | 16.52 | 4,200,500 | +0.94(+6.03%) |
May 22, 2003 | 15.79 | 15.82 | 15.38 | 15.58 | 3,824,700 | -0.10(-0.64%) |
May 21, 2003 | 14.69 | 15.80 | 14.62 | 15.68 | 10,028,500 | +1.47(+10.38%) |
May 20, 2003 | 13.82 | 14.29 | 13.78 | 14.21 | 3,672,200 | +0.53(+3.88%) |
May 19, 2003 | 14.30 | 14.50 | 13.68 | 13.68 | 3,692,100 | -0.87(-5.98%) |
May 16, 2003 | 14.30 | 14.74 | 14.21 | 14.54 | 3,556,100 | +0.10(+0.66%) |
May 15, 2003 | 14.48 | 14.93 | 14.21 | 14.45 | 4,905,300 | +0.05(+0.35%) |
May 14, 2003 | 13.90 | 14.45 | 13.89 | 14.40 | 4,327,300 | +0.42(+3.00%) |
May 13, 2003 | 13.80 | 14.15 | 13.68 | 13.98 | 3,479,700 | -0.07(-0.50%) |
May 12, 2003 | 13.09 | 14.07 | 13.00 | 14.05 | 4,312,000 | +1.04(+7.99%) |
May 09, 2003 | 12.71 | 13.05 | 12.68 | 13.01 | 1,926,400 | +0.38(+3.05%) |
May 08, 2003 | 12.60 | 12.80 | 12.35 | 12.62 | 1,829,200 | -0.18(-1.37%) |
May 07, 2003 | 12.98 | 13.24 | 12.71 | 12.80 | 2,688,700 | -0.25(-1.92%) |
May 06, 2003 | 12.87 | 13.14 | 12.74 | 13.05 | 2,760,900 | +0.20(+1.56%) |
May 05, 2003 | 12.77 | 13.22 | 12.60 | 12.85 | 2,856,300 | +0.07(+0.59%) |
May 02, 2003 | 12.22 | 12.93 | 12.09 | 12.78 | 4,411,100 | +0.54(+4.46%) |
May 01, 2003 | 12.11 | 12.36 | 11.98 | 12.23 | 2,336,900 | +0.13(+1.07%) |
Apr 30, 2003 | 11.75 | 12.24 | 11.65 | 12.10 | 3,158,700 | +0.36(+3.07%) |
Apr 29, 2003 | 11.54 | 11.99 | 11.54 | 11.74 | 2,235,300 | +0.22(+1.95%) |
Apr 28, 2003 | 11.60 | 11.86 | 11.41 | 11.52 | 3,038,500 | +0.01(+0.09%) |
Apr 25, 2003 | 11.30 | 11.70 | 11.26 | 11.51 | 3,418,200 | +0.02(+0.13%) |
Apr 24, 2003 | 11.80 | 11.96 | 11.45 | 11.49 | 4,606,400 | -0.63(-5.24%) |
Apr 23, 2003 | 12.17 | 12.45 | 11.83 | 12.12 | 4,793,400 | -0.06(-0.49%) |
Apr 22, 2003 | 11.65 | 12.24 | 11.59 | 12.19 | 5,298,300 | +0.45(+3.83%) |
Apr 21, 2003 | 11.07 | 11.94 | 11.03 | 11.73 | 6,925,600 | +0.74(+6.73%) |
Apr 17, 2003 | 9.825 | 11.24 | 9.740 | 10.99 | 18,363,300 | +2.09(+23.54%) |
Apr 16, 2003 | 9.010 | 9.105 | 8.725 | 8.900 | 4,341,400 | +0.05(+0.56%) |
Apr 15, 2003 | 8.600 | 9.065 | 8.560 | 8.850 | 2,570,800 | +0.21(+2.37%) |
Apr 14, 2003 | 8.510 | 8.690 | 8.210 | 8.645 | 2,378,200 | +0.31(+3.78%) |
Apr 11, 2003 | 8.425 | 8.575 | 8.305 | 8.330 | 2,648,300 | +0.04(+0.48%) |
Apr 10, 2003 | 8.465 | 8.625 | 8.225 | 8.290 | 4,650,900 | -0.18(-2.13%) |
Apr 09, 2003 | 8.500 | 8.805 | 8.430 | 8.470 | 2,762,300 | +0.03(+0.30%) |
Apr 08, 2003 | 8.590 | 8.625 | 8.360 | 8.445 | 2,371,300 | -0.08(-0.94%) |
Apr 07, 2003 | 9.335 | 9.400 | 8.475 | 8.525 | 3,928,800 | -0.34(-3.89%) |
Apr 04, 2003 | 9.005 | 9.175 | 8.780 | 8.870 | 1,666,700 | -0.06(-0.62%) |
Apr 03, 2003 | 9.180 | 9.190 | 8.795 | 8.925 | 2,020,600 | -0.08(-0.89%) |
Apr 02, 2003 | 8.865 | 9.065 | 8.815 | 9.005 | 2,972,300 | +0.44(+5.14%) |
Apr 01, 2003 | 8.500 | 8.735 | 8.325 | 8.565 | 2,374,600 | +0.15(+1.84%) |
Mar 31, 2003 | 8.685 | 8.690 | 8.320 | 8.410 | 2,744,148 | -0.33(-3.83%) |
Mar 28, 2003 | 9.130 | 9.130 | 8.655 | 8.745 | 3,260,610 | -0.41(-4.48%) |
Mar 27, 2003 | 9.285 | 9.315 | 8.965 | 9.155 | 3,030,142 | -0.27(-2.86%) |
Mar 26, 2003 | 9.610 | 9.624 | 9.340 | 9.425 | 2,234,614 | -0.18(-1.87%) |
Mar 25, 2003 | 9.695 | 9.925 | 9.525 | 9.605 | 3,031,409 | -0.07(-0.72%) |
Mar 24, 2003 | 9.850 | 9.990 | 9.645 | 9.675 | 2,575,916 | -0.56(-5.47%) |
Mar 21, 2003 | 10.40 | 10.64 | 10.04 | 10.23 | 3,520,486 | -0.07(-0.68%) |
Mar 20, 2003 | 9.825 | 10.43 | 9.770 | 10.30 | 2,376,730 | +0.26(+2.59%) |
Mar 19, 2003 | 10.05 | 10.21 | 9.540 | 10.04 | 2,549,414 | +0.00(+0.00%) |
Mar 18, 2003 | 10.07 | 10.43 | 9.925 | 10.04 | 2,825,477 | -0.16(-1.57%) |
Mar 17, 2003 | 9.325 | 10.36 | 9.265 | 10.21 | 4,675,594 | +0.65(+6.81%) |
Mar 14, 2003 | 9.375 | 9.870 | 9.275 | 9.555 | 346,209,984 | +0.30(+3.24%) |
Mar 13, 2003 | 8.560 | 9.275 | 8.530 | 9.255 | 2,890,500 | +0.93(+11.17%) |
Mar 12, 2003 | 8.080 | 8.380 | 8.075 | 8.325 | 2,609,310 | +0.22(+2.71%) |
Mar 11, 2003 | 8.315 | 8.390 | 8.105 | 8.105 | 726,000 | -0.09(-1.16%) |
Mar 10, 2003 | 8.390 | 8.575 | 8.195 | 8.200 | 1,032,200 | -0.28(-3.24%) |
Mar 07, 2003 | 8.275 | 8.605 | 8.200 | 8.475 | 1,665,700 | -0.06(-0.76%) |
Mar 06, 2003 | 8.400 | 8.655 | 8.250 | 8.540 | 1,599,200 | +0.18(+2.15%) |
Mar 05, 2003 | 8.175 | 8.455 | 8.175 | 8.360 | 1,250,500 | +0.07(+0.91%) |
Mar 04, 2003 | 8.350 | 8.415 | 8.190 | 8.285 | 1,644,100 | -0.04(-0.48%) |