Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.53 | 11.65 | 11.50 | 11.57 | 1,521,766 | -0.10(-0.88%) |
May 29, 2003 | 11.52 | 11.77 | 11.52 | 11.68 | 2,277,534 | +0.16(+1.36%) |
May 28, 2003 | 11.36 | 11.52 | 11.36 | 11.52 | 1,097,638 | +0.20(+1.73%) |
May 27, 2003 | 11.15 | 11.38 | 11.08 | 11.32 | 894,201 | +0.14(+1.28%) |
May 23, 2003 | 11.23 | 11.32 | 11.15 | 11.18 | 783,654 | -0.13(-1.15%) |
May 22, 2003 | 11.12 | 11.38 | 11.11 | 11.31 | 1,188,322 | +0.21(+1.86%) |
May 21, 2003 | 11.28 | 11.36 | 11.00 | 11.11 | 2,531,529 | -0.01(-0.09%) |
May 20, 2003 | 11.41 | 11.46 | 11.04 | 11.12 | 2,742,992 | -0.18(-1.62%) |
May 19, 2003 | 11.31 | 11.39 | 11.21 | 11.30 | 2,513,072 | -0.10(-0.87%) |
May 16, 2003 | 11.36 | 11.40 | 11.28 | 11.40 | 881,561 | +0.03(+0.29%) |
May 15, 2003 | 11.41 | 11.46 | 11.29 | 11.36 | 1,527,785 | -0.01(-0.06%) |
May 14, 2003 | 11.00 | 11.39 | 10.91 | 11.37 | 2,455,892 | +0.42(+3.85%) |
May 13, 2003 | 11.00 | 11.03 | 10.89 | 10.95 | 792,683 | -0.04(-0.36%) |
May 12, 2003 | 10.87 | 11.03 | 10.80 | 10.99 | 900,621 | +0.06(+0.55%) |
May 09, 2003 | 10.74 | 10.98 | 10.74 | 10.93 | 836,420 | +0.21(+1.95%) |
May 08, 2003 | 10.62 | 10.89 | 10.49 | 10.72 | 2,522,501 | +0.09(+0.81%) |
May 07, 2003 | 10.65 | 10.70 | 10.57 | 10.63 | 1,050,691 | -0.14(-1.30%) |
May 06, 2003 | 10.52 | 10.77 | 10.43 | 10.77 | 964,822 | +0.24(+2.30%) |
May 05, 2003 | 10.60 | 10.60 | 10.43 | 10.53 | 1,382,931 | -0.01(-0.13%) |
May 02, 2003 | 10.47 | 10.60 | 10.45 | 10.54 | 1,578,143 | +0.02(+0.16%) |
May 01, 2003 | 10.62 | 10.62 | 10.30 | 10.53 | 2,161,571 | -0.02(-0.22%) |
Apr 30, 2003 | 10.68 | 10.68 | 10.43 | 10.55 | 1,275,395 | -0.13(-1.21%) |
Apr 29, 2003 | 10.77 | 10.79 | 10.60 | 10.68 | 739,516 | -0.04(-0.40%) |
Apr 28, 2003 | 10.65 | 10.77 | 10.59 | 10.72 | 782,049 | +0.11(+1.00%) |
Apr 25, 2003 | 10.57 | 10.73 | 10.50 | 10.62 | 1,267,771 | +0.01(+0.06%) |
Apr 24, 2003 | 10.57 | 10.70 | 10.54 | 10.61 | 955,392 | +0.04(+0.35%) |
Apr 23, 2003 | 10.87 | 10.87 | 10.53 | 10.57 | 2,519,692 | -0.29(-2.69%) |
Apr 22, 2003 | 11.03 | 11.03 | 10.79 | 10.87 | 2,474,150 | -0.08(-0.76%) |
Apr 21, 2003 | 10.99 | 11.08 | 10.90 | 10.95 | 904,232 | -0.03(-0.30%) |
Apr 17, 2003 | 10.82 | 11.13 | 10.81 | 10.98 | 1,392,963 | +0.12(+1.07%) |
Apr 16, 2003 | 10.92 | 10.97 | 10.78 | 10.87 | 1,409,615 | -0.05(-0.49%) |
Apr 15, 2003 | 10.72 | 10.94 | 10.70 | 10.92 | 1,251,319 | +0.20(+1.89%) |
Apr 14, 2003 | 10.51 | 10.72 | 10.45 | 10.72 | 1,009,562 | +0.20(+1.93%) |
Apr 11, 2003 | 10.60 | 10.72 | 10.45 | 10.51 | 1,042,264 | +0.00(+0.00%) |
Apr 10, 2003 | 10.51 | 10.57 | 10.43 | 10.51 | 1,655,385 | +0.05(+0.44%) |
Apr 09, 2003 | 10.47 | 10.57 | 10.43 | 10.47 | 1,179,093 | +0.03(+0.25%) |
Apr 08, 2003 | 10.53 | 10.56 | 10.41 | 10.44 | 1,123,920 | -0.04(-0.41%) |
Apr 07, 2003 | 10.46 | 10.63 | 10.45 | 10.48 | 1,600,613 | +0.13(+1.22%) |
Apr 04, 2003 | 10.34 | 10.38 | 10.15 | 10.36 | 1,034,440 | +0.10(+0.97%) |
Apr 03, 2003 | 10.39 | 10.48 | 10.26 | 10.26 | 1,337,389 | -0.13(-1.22%) |
Apr 02, 2003 | 10.22 | 10.39 | 10.22 | 10.38 | 1,163,645 | +0.32(+3.13%) |
Apr 01, 2003 | 10.19 | 10.23 | 10.04 | 10.07 | 1,122,114 | -0.07(-0.66%) |
Mar 31, 2003 | 10.32 | 10.32 | 10.07 | 10.13 | 1,110,077 | -0.28(-2.68%) |
Mar 28, 2003 | 10.20 | 10.45 | 10.17 | 10.41 | 1,198,955 | +0.21(+2.08%) |
Mar 27, 2003 | 10.18 | 10.30 | 10.16 | 10.20 | 975,455 | -0.04(-0.39%) |
Mar 26, 2003 | 10.17 | 10.37 | 10.14 | 10.24 | 1,087,406 | +0.07(+0.69%) |
Mar 25, 2003 | 10.32 | 10.34 | 10.05 | 10.17 | 2,656,521 | -0.14(-1.38%) |
Mar 24, 2003 | 10.48 | 10.48 | 10.31 | 10.31 | 890,990 | -0.35(-3.24%) |
Mar 21, 2003 | 10.43 | 10.68 | 10.35 | 10.66 | 1,434,092 | +0.23(+2.23%) |
Mar 20, 2003 | 10.43 | 10.47 | 10.22 | 10.43 | 1,169,463 | -0.00(-0.03%) |
Mar 19, 2003 | 10.43 | 10.45 | 10.27 | 10.43 | 1,180,096 | +0.00(+0.00%) |
Mar 18, 2003 | 10.33 | 10.52 | 10.32 | 10.43 | 1,824,715 | +0.10(+0.93%) |
Mar 17, 2003 | 9.746 | 10.39 | 9.746 | 10.33 | 2,326,688 | +0.59(+6.07%) |
Mar 14, 2003 | 9.793 | 9.862 | 9.636 | 9.743 | 1,131,745 | -0.01(-0.10%) |
Mar 13, 2003 | 9.470 | 9.773 | 9.414 | 9.753 | 2,566,840 | +0.38(+4.08%) |
Mar 12, 2003 | 9.307 | 9.430 | 9.244 | 9.371 | 1,903,562 | +0.07(+0.71%) |
Mar 11, 2003 | 9.221 | 9.354 | 9.221 | 9.304 | 1,286,429 | +0.09(+0.94%) |
Mar 10, 2003 | 9.204 | 9.261 | 9.088 | 9.218 | 1,337,790 | -0.08(-0.89%) |
Mar 07, 2003 | 9.038 | 9.301 | 8.972 | 9.301 | 1,275,996 | +0.16(+1.71%) |
Mar 06, 2003 | 8.955 | 9.175 | 8.952 | 9.145 | 2,527,918 | +0.33(+3.77%) |
Mar 05, 2003 | 8.935 | 8.935 | 8.752 | 8.812 | 1,166,052 | -0.12(-1.34%) |
Mar 04, 2003 | 9.178 | 9.178 | 8.919 | 8.932 | 861,699 | -0.27(-2.89%) |