Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.81 | 10.91 | 10.77 | 10.89 | 1,364,868 | +0.03(+0.27%) |
May 29, 2003 | 10.95 | 11.04 | 10.76 | 10.86 | 1,867,324 | -0.18(-1.59%) |
May 28, 2003 | 10.87 | 11.09 | 10.84 | 11.03 | 1,654,894 | +0.10(+0.88%) |
May 27, 2003 | 10.82 | 10.96 | 10.77 | 10.94 | 896,181 | +0.12(+1.12%) |
May 23, 2003 | 10.76 | 10.84 | 10.75 | 10.82 | 643,277 | +0.01(+0.06%) |
May 22, 2003 | 10.85 | 10.87 | 10.75 | 10.81 | 2,125,497 | -0.05(-0.44%) |
May 21, 2003 | 10.80 | 10.96 | 10.79 | 10.86 | 2,929,952 | +0.05(+0.43%) |
May 20, 2003 | 10.69 | 10.86 | 10.66 | 10.81 | 2,170,761 | +0.13(+1.19%) |
May 19, 2003 | 10.65 | 10.83 | 10.65 | 10.69 | 1,739,195 | -0.00(-0.02%) |
May 16, 2003 | 10.58 | 10.72 | 10.58 | 10.69 | 1,848,164 | +0.10(+0.93%) |
May 15, 2003 | 10.44 | 10.62 | 10.42 | 10.59 | 1,705,427 | +0.18(+1.75%) |
May 14, 2003 | 10.38 | 10.43 | 10.34 | 10.41 | 1,213,748 | +0.07(+0.71%) |
May 13, 2003 | 10.27 | 10.40 | 10.24 | 10.33 | 1,178,064 | +0.06(+0.59%) |
May 12, 2003 | 10.14 | 10.33 | 10.13 | 10.27 | 896,899 | +0.05(+0.45%) |
May 09, 2003 | 10.13 | 10.27 | 10.11 | 10.23 | 558,496 | +0.13(+1.26%) |
May 08, 2003 | 10.07 | 10.18 | 10.07 | 10.10 | 834,631 | -0.13(-1.23%) |
May 07, 2003 | 10.20 | 10.29 | 10.02 | 10.23 | 1,730,573 | +0.03(+0.29%) |
May 06, 2003 | 10.21 | 10.27 | 10.11 | 10.20 | 1,458,749 | +0.03(+0.27%) |
May 05, 2003 | 10.20 | 10.28 | 10.17 | 10.17 | 1,055,683 | -0.16(-1.58%) |
May 02, 2003 | 10.12 | 10.33 | 10.09 | 10.33 | 1,006,587 | +0.18(+1.75%) |
May 01, 2003 | 10.08 | 10.18 | 9.996 | 10.15 | 1,128,968 | +0.07(+0.73%) |
Apr 30, 2003 | 10.17 | 10.17 | 10.02 | 10.08 | 1,487,488 | -0.08(-0.78%) |
Apr 29, 2003 | 10.02 | 10.17 | 9.969 | 10.16 | 1,126,333 | +0.11(+1.06%) |
Apr 28, 2003 | 9.875 | 10.09 | 9.865 | 10.05 | 1,048,019 | +0.15(+1.50%) |
Apr 25, 2003 | 9.854 | 9.982 | 9.802 | 9.906 | 1,541,135 | -0.03(-0.29%) |
Apr 24, 2003 | 9.959 | 9.994 | 9.781 | 9.936 | 1,869,000 | -0.01(-0.10%) |
Apr 23, 2003 | 10.29 | 10.33 | 9.739 | 9.946 | 4,064,429 | -0.23(-2.24%) |
Apr 22, 2003 | 10.23 | 10.25 | 10.13 | 10.17 | 1,891,273 | -0.08(-0.75%) |
Apr 21, 2003 | 10.29 | 10.37 | 10.19 | 10.25 | 854,030 | -0.09(-0.91%) |
Apr 17, 2003 | 10.14 | 10.36 | 10.14 | 10.34 | 1,498,265 | +0.24(+2.35%) |
Apr 16, 2003 | 10.19 | 10.23 | 10.08 | 10.11 | 1,321,759 | -0.06(-0.62%) |
Apr 15, 2003 | 10.02 | 10.17 | 9.969 | 10.17 | 1,023,830 | +0.15(+1.52%) |
Apr 14, 2003 | 9.854 | 10.02 | 9.827 | 10.02 | 819,783 | +0.19(+1.91%) |
Apr 11, 2003 | 9.963 | 10.06 | 9.812 | 9.829 | 1,087,775 | -0.08(-0.84%) |
Apr 10, 2003 | 9.844 | 9.938 | 9.781 | 9.913 | 1,198,421 | +0.07(+0.70%) |
Apr 09, 2003 | 9.923 | 10.06 | 9.840 | 9.844 | 1,931,747 | -0.10(-0.97%) |
Apr 08, 2003 | 9.804 | 9.967 | 9.771 | 9.940 | 1,364,389 | +0.15(+1.58%) |
Apr 07, 2003 | 9.969 | 10.02 | 9.783 | 9.785 | 1,192,433 | +0.06(+0.64%) |
Apr 04, 2003 | 9.771 | 9.771 | 9.637 | 9.723 | 1,587,117 | +0.13(+1.39%) |
Apr 03, 2003 | 9.656 | 9.698 | 9.474 | 9.589 | 3,276,738 | -0.28(-2.88%) |
Apr 02, 2003 | 10.01 | 10.14 | 9.863 | 9.873 | 2,752,967 | +0.05(+0.55%) |
Apr 01, 2003 | 9.739 | 9.917 | 9.670 | 9.819 | 2,571,192 | +0.17(+1.73%) |
Mar 31, 2003 | 9.604 | 9.750 | 9.554 | 9.652 | 1,344,272 | -0.06(-0.67%) |
Mar 28, 2003 | 9.610 | 9.727 | 9.512 | 9.716 | 1,623,041 | +0.09(+0.98%) |
Mar 27, 2003 | 9.604 | 9.685 | 9.493 | 9.622 | 2,609,032 | -0.10(-1.05%) |
Mar 26, 2003 | 9.871 | 9.871 | 9.583 | 9.725 | 9,196,517 | -0.14(-1.46%) |
Mar 25, 2003 | 9.908 | 10.05 | 9.833 | 9.869 | 2,132,681 | -0.04(-0.40%) |
Mar 24, 2003 | 9.917 | 10.01 | 9.869 | 9.908 | 1,650,343 | -0.36(-3.54%) |
Mar 21, 2003 | 10.19 | 10.38 | 10.13 | 10.27 | 1,594,062 | +0.16(+1.55%) |
Mar 20, 2003 | 9.973 | 10.12 | 9.865 | 10.12 | 1,201,534 | +0.10(+1.04%) |
Mar 19, 2003 | 9.906 | 10.01 | 9.898 | 10.01 | 1,313,856 | +0.15(+1.48%) |
Mar 18, 2003 | 9.854 | 9.915 | 9.789 | 9.865 | 1,639,806 | -0.03(-0.32%) |
Mar 17, 2003 | 9.625 | 9.954 | 9.583 | 9.896 | 2,935,461 | +0.25(+2.58%) |
Mar 14, 2003 | 9.418 | 9.647 | 9.372 | 9.647 | 1,984,914 | +0.23(+2.46%) |
Mar 13, 2003 | 9.384 | 9.445 | 9.203 | 9.416 | 961,323 | +0.13(+1.37%) |
Mar 12, 2003 | 8.979 | 9.290 | 8.979 | 9.288 | 2,187,765 | +0.31(+3.44%) |
Mar 11, 2003 | 9.138 | 9.155 | 8.969 | 8.979 | 953,659 | -0.16(-1.74%) |
Mar 10, 2003 | 9.274 | 9.284 | 9.136 | 9.138 | 831,757 | -0.17(-1.82%) |
Mar 07, 2003 | 9.153 | 9.322 | 9.048 | 9.307 | 1,206,084 | +0.13(+1.46%) |
Mar 06, 2003 | 9.123 | 9.215 | 9.069 | 9.174 | 1,200,576 | -0.06(-0.61%) |
Mar 05, 2003 | 9.136 | 9.253 | 9.115 | 9.230 | 903,605 | +0.10(+1.05%) |
Mar 04, 2003 | 9.268 | 9.338 | 9.134 | 9.134 | 898,336 | -0.12(-1.26%) |