Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.67 | 11.80 | 11.63 | 11.80 | 762,768 | +0.12(+1.06%) |
May 29, 2003 | 11.73 | 11.84 | 11.59 | 11.67 | 925,279 | -0.06(-0.51%) |
May 28, 2003 | 11.85 | 11.85 | 11.67 | 11.73 | 1,060,156 | -0.00(-0.04%) |
May 27, 2003 | 11.49 | 11.77 | 11.42 | 11.74 | 1,101,825 | +0.31(+2.67%) |
May 23, 2003 | 11.48 | 11.64 | 11.38 | 11.43 | 827,027 | -0.10(-0.83%) |
May 22, 2003 | 11.63 | 11.85 | 11.49 | 11.53 | 970,457 | -0.10(-0.86%) |
May 21, 2003 | 11.40 | 11.67 | 11.40 | 11.63 | 1,846,172 | +0.29(+2.57%) |
May 20, 2003 | 11.13 | 11.35 | 11.13 | 11.34 | 1,195,472 | +0.19(+1.68%) |
May 19, 2003 | 11.41 | 11.41 | 11.13 | 11.15 | 935,586 | -0.26(-2.28%) |
May 16, 2003 | 11.39 | 11.54 | 11.34 | 11.41 | 1,532,555 | +0.06(+0.56%) |
May 15, 2003 | 11.24 | 11.35 | 11.10 | 11.34 | 2,076,230 | +0.15(+1.30%) |
May 14, 2003 | 10.87 | 11.22 | 10.87 | 11.20 | 1,465,445 | +0.39(+3.63%) |
May 13, 2003 | 10.87 | 10.97 | 10.73 | 10.81 | 1,081,210 | -0.06(-0.55%) |
May 12, 2003 | 10.79 | 10.99 | 10.65 | 10.87 | 752,022 | +0.08(+0.72%) |
May 09, 2003 | 10.70 | 10.79 | 10.63 | 10.79 | 1,613,920 | +0.09(+0.81%) |
May 08, 2003 | 10.60 | 10.72 | 10.56 | 10.70 | 1,205,121 | +0.10(+0.95%) |
May 07, 2003 | 10.58 | 10.67 | 10.54 | 10.60 | 999,187 | -0.11(-1.02%) |
May 06, 2003 | 10.54 | 10.72 | 10.50 | 10.71 | 969,360 | +0.17(+1.64%) |
May 05, 2003 | 10.62 | 10.74 | 10.42 | 10.54 | 1,202,490 | +0.01(+0.09%) |
May 02, 2003 | 10.28 | 10.53 | 10.17 | 10.53 | 1,658,879 | +0.25(+2.40%) |
May 01, 2003 | 10.15 | 10.31 | 9.940 | 10.28 | 1,918,983 | +0.25(+2.45%) |
Apr 30, 2003 | 9.986 | 10.14 | 9.831 | 10.04 | 2,479,327 | +0.04(+0.36%) |
Apr 29, 2003 | 10.34 | 10.34 | 9.926 | 9.999 | 2,226,240 | -0.33(-3.22%) |
Apr 28, 2003 | 10.26 | 10.42 | 10.26 | 10.33 | 1,200,297 | +0.16(+1.57%) |
Apr 25, 2003 | 10.19 | 10.46 | 10.13 | 10.17 | 1,080,552 | -0.06(-0.62%) |
Apr 24, 2003 | 10.14 | 10.39 | 10.13 | 10.24 | 2,408,050 | +0.10(+0.99%) |
Apr 23, 2003 | 9.803 | 10.40 | 9.803 | 10.14 | 6,617,533 | +0.40(+4.12%) |
Apr 22, 2003 | 9.466 | 9.854 | 9.142 | 9.735 | 3,775,683 | +0.05(+0.47%) |
Apr 21, 2003 | 10.08 | 10.19 | 9.689 | 9.689 | 2,250,145 | -0.34(-3.41%) |
Apr 17, 2003 | 9.507 | 10.08 | 9.507 | 10.03 | 2,823,428 | +0.67(+7.16%) |
Apr 16, 2003 | 9.926 | 10.02 | 9.347 | 9.361 | 3,363,156 | -0.52(-5.26%) |
Apr 15, 2003 | 11.42 | 11.42 | 9.694 | 9.881 | 8,118,069 | -1.54(-13.46%) |
Apr 14, 2003 | 11.29 | 11.46 | 11.24 | 11.42 | 1,642,869 | +0.14(+1.25%) |
Apr 11, 2003 | 11.29 | 11.39 | 11.25 | 11.28 | 1,643,746 | +0.02(+0.16%) |
Apr 10, 2003 | 11.75 | 11.75 | 11.22 | 11.26 | 2,887,906 | -0.50(-4.23%) |
Apr 09, 2003 | 11.94 | 12.05 | 11.75 | 11.75 | 1,154,460 | -0.19(-1.60%) |
Apr 08, 2003 | 12.00 | 12.11 | 11.86 | 11.95 | 1,003,135 | -0.10(-0.87%) |
Apr 07, 2003 | 12.38 | 12.52 | 11.99 | 12.05 | 1,337,367 | -0.01(-0.08%) |
Apr 04, 2003 | 12.54 | 12.60 | 11.99 | 12.06 | 1,626,201 | -0.52(-4.13%) |
Apr 03, 2003 | 12.44 | 12.81 | 12.32 | 12.58 | 1,147,223 | +0.14(+1.14%) |
Apr 02, 2003 | 12.99 | 13.00 | 12.43 | 12.44 | 1,482,552 | +0.15(+1.19%) |
Apr 01, 2003 | 12.33 | 12.40 | 11.96 | 12.29 | 1,403,380 | +0.03(+0.22%) |
Mar 31, 2003 | 11.97 | 12.51 | 11.91 | 12.27 | 1,772,483 | +0.02(+0.19%) |
Mar 28, 2003 | 12.04 | 12.36 | 12.03 | 12.24 | 2,641,618 | +0.14(+1.13%) |
Mar 27, 2003 | 12.30 | 12.30 | 12.11 | 12.11 | 1,615,674 | -0.20(-1.63%) |
Mar 26, 2003 | 12.47 | 12.47 | 12.27 | 12.31 | 1,215,648 | -0.16(-1.28%) |
Mar 25, 2003 | 11.76 | 12.53 | 11.76 | 12.47 | 2,642,495 | +0.70(+5.97%) |
Mar 24, 2003 | 11.70 | 12.07 | 11.54 | 11.76 | 1,967,890 | +0.06(+0.51%) |
Mar 21, 2003 | 11.38 | 11.71 | 11.37 | 11.70 | 1,456,673 | +0.39(+3.47%) |
Mar 20, 2003 | 11.51 | 11.52 | 11.26 | 11.31 | 1,224,202 | -0.22(-1.94%) |
Mar 19, 2003 | 11.71 | 11.81 | 11.53 | 11.54 | 1,317,848 | -0.12(-1.02%) |
Mar 18, 2003 | 11.49 | 11.79 | 11.49 | 11.65 | 1,039,760 | +0.20(+1.75%) |
Mar 17, 2003 | 11.01 | 11.45 | 11.01 | 11.45 | 1,377,062 | +0.46(+4.15%) |
Mar 14, 2003 | 11.10 | 11.29 | 10.97 | 11.00 | 895,672 | -0.10(-0.94%) |
Mar 13, 2003 | 11.31 | 11.33 | 11.00 | 11.10 | 1,719,848 | -0.06(-0.57%) |
Mar 12, 2003 | 11.01 | 11.40 | 10.99 | 11.17 | 1,159,066 | +0.10(+0.91%) |
Mar 11, 2003 | 11.15 | 11.26 | 10.98 | 11.07 | 713,423 | -0.15(-1.38%) |
Mar 10, 2003 | 11.48 | 11.52 | 11.13 | 11.22 | 686,228 | -0.26(-2.26%) |
Mar 07, 2003 | 11.41 | 11.55 | 11.25 | 11.48 | 1,220,693 | +0.03(+0.24%) |
Mar 06, 2003 | 11.42 | 11.55 | 11.26 | 11.45 | 612,539 | +0.03(+0.28%) |
Mar 05, 2003 | 11.36 | 11.44 | 11.26 | 11.42 | 1,552,512 | +0.06(+0.56%) |
Mar 04, 2003 | 11.73 | 11.75 | 11.34 | 11.36 | 1,377,062 | -0.37(-3.19%) |