Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.94 | 11.17 | 10.90 | 11.14 | 3,292,532 | +0.20(+1.84%) |
May 29, 2003 | 11.05 | 11.23 | 10.90 | 10.94 | 3,863,449 | -0.03(-0.25%) |
May 28, 2003 | 10.95 | 11.07 | 10.87 | 10.96 | 6,726,252 | +0.02(+0.16%) |
May 27, 2003 | 10.87 | 10.97 | 10.75 | 10.95 | 5,349,007 | +0.05(+0.47%) |
May 23, 2003 | 10.60 | 11.00 | 10.56 | 10.89 | 6,000,938 | +0.31(+2.96%) |
May 22, 2003 | 10.56 | 10.61 | 10.47 | 10.58 | 2,492,368 | +0.04(+0.36%) |
May 21, 2003 | 10.32 | 10.56 | 10.24 | 10.54 | 2,983,151 | +0.17(+1.64%) |
May 20, 2003 | 10.33 | 10.44 | 10.23 | 10.37 | 1,363,743 | +0.04(+0.43%) |
May 19, 2003 | 10.53 | 10.53 | 10.32 | 10.33 | 1,397,792 | -0.20(-1.88%) |
May 16, 2003 | 10.59 | 10.60 | 10.43 | 10.53 | 1,383,116 | -0.08(-0.77%) |
May 15, 2003 | 10.49 | 10.65 | 10.46 | 10.61 | 2,489,139 | +0.14(+1.37%) |
May 14, 2003 | 10.59 | 10.59 | 10.40 | 10.47 | 1,049,665 | -0.09(-0.87%) |
May 13, 2003 | 10.68 | 10.68 | 10.54 | 10.56 | 1,141,246 | -0.12(-1.15%) |
May 12, 2003 | 10.43 | 10.75 | 10.32 | 10.68 | 2,654,396 | +0.22(+2.12%) |
May 09, 2003 | 10.32 | 10.51 | 10.24 | 10.46 | 2,069,977 | +0.20(+1.93%) |
May 08, 2003 | 10.23 | 10.34 | 10.22 | 10.26 | 1,729,188 | -0.07(-0.69%) |
May 07, 2003 | 10.53 | 10.53 | 10.30 | 10.33 | 1,167,958 | -0.20(-1.88%) |
May 06, 2003 | 10.29 | 10.56 | 10.29 | 10.53 | 2,529,059 | +0.21(+2.05%) |
May 05, 2003 | 10.29 | 10.36 | 10.20 | 10.32 | 1,725,666 | +0.03(+0.33%) |
May 02, 2003 | 10.22 | 10.32 | 10.22 | 10.29 | 2,252,847 | +0.02(+0.20%) |
May 01, 2003 | 10.37 | 10.37 | 10.18 | 10.26 | 2,281,613 | -0.14(-1.31%) |
Apr 30, 2003 | 10.42 | 10.53 | 10.38 | 10.40 | 2,805,271 | -0.09(-0.88%) |
Apr 29, 2003 | 10.51 | 10.58 | 10.36 | 10.49 | 2,639,426 | +0.03(+0.33%) |
Apr 28, 2003 | 10.21 | 10.51 | 10.20 | 10.46 | 4,289,655 | +0.25(+2.44%) |
Apr 25, 2003 | 10.32 | 10.32 | 10.14 | 10.21 | 3,426,088 | +0.17(+1.66%) |
Apr 24, 2003 | 10.22 | 10.29 | 10.03 | 10.04 | 1,066,983 | -0.18(-1.73%) |
Apr 23, 2003 | 10.12 | 10.27 | 10.02 | 10.22 | 3,410,531 | +0.08(+0.81%) |
Apr 22, 2003 | 9.897 | 10.16 | 9.764 | 10.14 | 1,408,946 | +0.24(+2.44%) |
Apr 21, 2003 | 9.982 | 10.01 | 9.866 | 9.897 | 1,282,435 | -0.09(-0.85%) |
Apr 17, 2003 | 9.982 | 10.05 | 9.968 | 9.982 | 1,056,123 | +0.00(+0.00%) |
Apr 16, 2003 | 10.20 | 10.22 | 9.965 | 9.982 | 1,258,952 | -0.24(-2.33%) |
Apr 15, 2003 | 9.948 | 10.22 | 9.846 | 10.22 | 1,818,421 | +0.17(+1.73%) |
Apr 14, 2003 | 9.818 | 10.07 | 9.795 | 10.05 | 903,193 | +0.23(+2.33%) |
Apr 11, 2003 | 9.965 | 10.05 | 9.788 | 9.818 | 1,019,431 | -0.05(-0.48%) |
Apr 10, 2003 | 9.893 | 9.975 | 9.832 | 9.866 | 1,207,584 | -0.01(-0.10%) |
Apr 09, 2003 | 10.04 | 10.16 | 9.876 | 9.876 | 1,012,973 | -0.16(-1.56%) |
Apr 08, 2003 | 10.14 | 10.14 | 9.996 | 10.03 | 1,056,710 | -0.12(-1.18%) |
Apr 07, 2003 | 10.37 | 10.39 | 10.14 | 10.15 | 1,696,900 | -0.03(-0.33%) |
Apr 04, 2003 | 10.25 | 10.25 | 10.14 | 10.19 | 1,049,371 | +0.06(+0.61%) |
Apr 03, 2003 | 10.22 | 10.22 | 10.02 | 10.12 | 865,034 | -0.05(-0.54%) |
Apr 02, 2003 | 10.02 | 10.27 | 9.992 | 10.18 | 1,138,311 | +0.29(+2.93%) |
Apr 01, 2003 | 9.910 | 9.931 | 9.648 | 9.890 | 1,745,039 | +0.01(+0.14%) |
Mar 31, 2003 | 9.665 | 9.985 | 9.665 | 9.876 | 1,468,239 | -0.19(-1.90%) |
Mar 28, 2003 | 10.16 | 10.16 | 9.982 | 10.07 | 2,071,151 | -0.10(-0.94%) |
Mar 27, 2003 | 10.25 | 10.28 | 10.12 | 10.16 | 2,319,478 | -0.22(-2.13%) |
Mar 26, 2003 | 10.54 | 10.56 | 10.33 | 10.38 | 1,643,184 | -0.19(-1.84%) |
Mar 25, 2003 | 10.55 | 10.66 | 10.47 | 10.58 | 1,273,335 | +0.03(+0.32%) |
Mar 24, 2003 | 11.04 | 11.04 | 10.45 | 10.54 | 1,731,243 | -0.50(-4.53%) |
Mar 21, 2003 | 10.68 | 11.08 | 10.63 | 11.04 | 1,511,095 | +0.55(+5.26%) |
Mar 20, 2003 | 10.53 | 10.58 | 10.31 | 10.49 | 1,813,431 | -0.04(-0.39%) |
Mar 19, 2003 | 10.38 | 10.55 | 10.38 | 10.53 | 1,724,492 | +0.17(+1.61%) |
Mar 18, 2003 | 10.24 | 10.37 | 10.11 | 10.37 | 2,129,564 | +0.21(+2.08%) |
Mar 17, 2003 | 9.658 | 10.16 | 9.607 | 10.16 | 2,055,594 | +0.44(+4.49%) |
Mar 14, 2003 | 9.720 | 9.778 | 9.549 | 9.720 | 2,206,469 | +0.09(+0.88%) |
Mar 13, 2003 | 9.607 | 9.655 | 9.389 | 9.634 | 4,038,687 | +0.13(+1.40%) |
Mar 12, 2003 | 9.948 | 9.948 | 9.454 | 9.502 | 4,306,680 | -0.61(-6.03%) |
Mar 11, 2003 | 10.22 | 10.39 | 9.948 | 10.11 | 2,212,633 | -0.16(-1.53%) |
Mar 10, 2003 | 10.45 | 10.53 | 10.26 | 10.27 | 737,642 | -0.21(-2.05%) |
Mar 07, 2003 | 10.47 | 10.63 | 10.39 | 10.48 | 1,683,984 | +0.01(+0.13%) |
Mar 06, 2003 | 10.62 | 10.62 | 10.41 | 10.47 | 948,397 | -0.17(-1.63%) |
Mar 05, 2003 | 10.56 | 10.65 | 10.47 | 10.64 | 1,066,983 | +0.08(+0.74%) |
Mar 04, 2003 | 10.87 | 10.87 | 10.49 | 10.56 | 1,033,227 | -0.29(-2.67%) |