Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.20 | 12.05 | 11.20 | 11.76 | 2,733,929 | -0.18(-1.48%) |
May 29, 2003 | 11.35 | 12.01 | 11.35 | 11.94 | 8,803,243 | +0.60(+5.28%) |
May 28, 2003 | 11.75 | 11.96 | 11.34 | 11.34 | 9,095,677 | -1.01(-8.20%) |
May 27, 2003 | 12.04 | 12.60 | 11.97 | 12.35 | 4,258,131 | +0.42(+3.54%) |
May 23, 2003 | 11.69 | 11.97 | 11.55 | 11.93 | 2,284,030 | +0.26(+2.26%) |
May 22, 2003 | 11.31 | 11.75 | 11.29 | 11.66 | 2,322,431 | +0.55(+4.99%) |
May 21, 2003 | 11.32 | 11.32 | 10.65 | 11.11 | 4,220,753 | -0.21(-1.87%) |
May 20, 2003 | 11.62 | 11.62 | 10.86 | 11.32 | 5,232,798 | -0.24(-2.06%) |
May 19, 2003 | 12.06 | 12.17 | 11.49 | 11.56 | 3,469,672 | -0.95(-7.60%) |
May 16, 2003 | 12.41 | 12.54 | 12.13 | 12.51 | 3,055,106 | +0.10(+0.78%) |
May 15, 2003 | 12.94 | 12.97 | 12.16 | 12.41 | 3,409,458 | -0.33(-2.62%) |
May 14, 2003 | 13.07 | 13.19 | 12.68 | 12.75 | 1,856,967 | -0.18(-1.43%) |
May 13, 2003 | 12.66 | 13.20 | 12.49 | 12.93 | 2,872,648 | +0.28(+2.23%) |
May 12, 2003 | 12.32 | 12.69 | 12.15 | 12.65 | 3,373,444 | +0.33(+2.64%) |
May 09, 2003 | 12.06 | 12.40 | 11.93 | 12.32 | 2,603,504 | +0.31(+2.56%) |
May 08, 2003 | 12.67 | 12.67 | 11.79 | 12.01 | 4,850,270 | -0.65(-5.14%) |
May 07, 2003 | 13.39 | 13.51 | 12.65 | 12.67 | 5,131,343 | -0.72(-5.39%) |
May 06, 2003 | 13.16 | 13.73 | 13.12 | 13.39 | 5,845,614 | +0.45(+3.47%) |
May 05, 2003 | 12.96 | 13.19 | 12.83 | 12.94 | 3,813,685 | -0.04(-0.34%) |
May 02, 2003 | 12.23 | 13.34 | 12.23 | 12.98 | 8,272,340 | +1.54(+13.46%) |
May 01, 2003 | 11.22 | 11.55 | 11.01 | 11.44 | 2,247,107 | +0.18(+1.64%) |
Apr 30, 2003 | 11.01 | 11.39 | 10.90 | 11.26 | 2,653,833 | +0.17(+1.51%) |
Apr 29, 2003 | 11.03 | 11.20 | 10.76 | 11.09 | 3,030,112 | +0.07(+0.64%) |
Apr 28, 2003 | 10.47 | 11.12 | 10.43 | 11.02 | 1,879,690 | +0.48(+4.59%) |
Apr 25, 2003 | 10.76 | 10.76 | 10.37 | 10.54 | 3,001,823 | -0.28(-2.60%) |
Apr 24, 2003 | 10.56 | 10.95 | 10.56 | 10.82 | 2,402,981 | -0.18(-1.68%) |
Apr 23, 2003 | 10.54 | 11.18 | 10.47 | 11.00 | 4,635,091 | +0.65(+6.29%) |
Apr 22, 2003 | 10.10 | 10.35 | 9.682 | 10.35 | 5,180,196 | +0.26(+2.53%) |
Apr 21, 2003 | 9.471 | 10.30 | 9.471 | 10.10 | 2,782,213 | -0.25(-2.38%) |
Apr 17, 2003 | 9.621 | 10.62 | 9.559 | 10.34 | 8,242,119 | +1.11(+12.01%) |
Apr 16, 2003 | 9.682 | 9.805 | 9.128 | 9.233 | 3,383,555 | -0.27(-2.87%) |
Apr 15, 2003 | 8.626 | 9.568 | 8.538 | 9.506 | 6,913,782 | +0.88(+10.20%) |
Apr 14, 2003 | 8.441 | 8.635 | 8.230 | 8.626 | 3,618,616 | +0.18(+2.19%) |
Apr 11, 2003 | 8.617 | 8.714 | 8.291 | 8.441 | 1,979,667 | -0.09(-1.03%) |
Apr 10, 2003 | 8.626 | 8.758 | 8.239 | 8.529 | 4,455,359 | -0.10(-1.12%) |
Apr 09, 2003 | 8.784 | 9.004 | 8.591 | 8.626 | 3,559,084 | -0.16(-1.80%) |
Apr 08, 2003 | 8.459 | 9.136 | 8.459 | 8.784 | 3,435,021 | -0.55(-5.85%) |
Apr 07, 2003 | 9.761 | 10.03 | 9.154 | 9.330 | 6,340,048 | +0.51(+5.79%) |
Apr 04, 2003 | 8.749 | 8.890 | 8.652 | 8.820 | 4,095,667 | +0.26(+2.98%) |
Apr 03, 2003 | 8.679 | 8.714 | 8.256 | 8.564 | 5,595,670 | +0.04(+0.41%) |
Apr 02, 2003 | 8.098 | 8.696 | 7.948 | 8.529 | 7,075,110 | +0.78(+10.11%) |
Apr 01, 2003 | 7.887 | 8.098 | 7.711 | 7.746 | 5,108,848 | -0.09(-1.12%) |
Mar 31, 2003 | 7.570 | 8.036 | 7.482 | 7.834 | 5,875,948 | -0.20(-2.52%) |
Mar 28, 2003 | 8.274 | 8.274 | 7.860 | 8.036 | 4,959,677 | -0.24(-2.87%) |
Mar 27, 2003 | 8.758 | 8.758 | 8.186 | 8.274 | 4,763,585 | -0.48(-5.53%) |
Mar 26, 2003 | 8.723 | 9.066 | 8.520 | 8.758 | 4,501,371 | +0.12(+1.43%) |
Mar 25, 2003 | 8.379 | 9.066 | 8.379 | 8.635 | 8,659,298 | +0.26(+3.05%) |
Mar 24, 2003 | 9.242 | 9.453 | 8.063 | 8.379 | 10,654,189 | -1.52(-15.38%) |
Mar 21, 2003 | 8.186 | 10.06 | 8.089 | 9.902 | 12,440,946 | +2.14(+27.55%) |
Mar 20, 2003 | 7.781 | 8.124 | 7.306 | 7.763 | 3,526,023 | -0.02(-0.23%) |
Mar 19, 2003 | 7.667 | 7.878 | 7.182 | 7.781 | 6,060,793 | +0.10(+1.26%) |
Mar 18, 2003 | 7.702 | 7.887 | 7.446 | 7.684 | 4,540,454 | +0.15(+1.99%) |
Mar 17, 2003 | 6.690 | 7.623 | 6.601 | 7.535 | 5,522,391 | +0.48(+6.73%) |
Mar 14, 2003 | 6.998 | 7.332 | 6.857 | 7.059 | 4,427,411 | +0.24(+3.48%) |
Mar 13, 2003 | 6.795 | 6.901 | 6.584 | 6.822 | 3,278,124 | +0.23(+3.47%) |
Mar 12, 2003 | 5.774 | 6.601 | 5.774 | 6.593 | 8,270,976 | +0.65(+10.96%) |
Mar 11, 2003 | 7.623 | 7.623 | 5.915 | 5.941 | 11,171,914 | -1.68(-22.06%) |
Mar 10, 2003 | 7.746 | 7.746 | 7.596 | 7.623 | 3,471,263 | -0.19(-2.48%) |
Mar 07, 2003 | 7.306 | 7.834 | 7.218 | 7.816 | 3,049,653 | +0.52(+7.12%) |
Mar 06, 2003 | 7.508 | 7.508 | 7.297 | 7.297 | 1,608,614 | -0.21(-2.81%) |
Mar 05, 2003 | 7.279 | 7.570 | 7.182 | 7.508 | 2,456,151 | +0.23(+3.14%) |
Mar 04, 2003 | 7.755 | 7.755 | 7.253 | 7.279 | 1,698,480 | -0.47(-6.02%) |