Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.02 | 11.30 | 11.02 | 11.29 | 4,758,309 | +0.28(+2.51%) |
May 29, 2003 | 11.00 | 11.19 | 10.93 | 11.02 | 6,850,753 | +0.10(+0.93%) |
May 28, 2003 | 11.00 | 11.04 | 10.83 | 10.91 | 3,563,245 | -0.12(-1.07%) |
May 27, 2003 | 10.62 | 11.05 | 10.57 | 11.03 | 5,025,390 | +0.41(+3.88%) |
May 23, 2003 | 10.85 | 10.85 | 10.57 | 10.62 | 4,745,326 | -0.23(-2.09%) |
May 22, 2003 | 10.59 | 10.90 | 10.59 | 10.85 | 4,254,750 | +0.26(+2.46%) |
May 21, 2003 | 10.34 | 10.58 | 10.31 | 10.58 | 4,360,778 | +0.22(+2.07%) |
May 20, 2003 | 10.55 | 10.60 | 10.26 | 10.37 | 5,691,238 | -0.14(-1.32%) |
May 19, 2003 | 10.72 | 10.79 | 10.49 | 10.51 | 4,541,924 | -0.32(-2.96%) |
May 16, 2003 | 11.01 | 11.01 | 10.80 | 10.83 | 4,797,258 | -0.19(-1.76%) |
May 15, 2003 | 10.87 | 11.02 | 10.85 | 11.02 | 3,883,804 | +0.22(+2.01%) |
May 14, 2003 | 10.92 | 10.94 | 10.76 | 10.81 | 3,899,569 | -0.10(-0.88%) |
May 13, 2003 | 10.91 | 11.02 | 10.78 | 10.90 | 4,883,503 | -0.05(-0.49%) |
May 12, 2003 | 10.69 | 11.00 | 10.57 | 10.96 | 4,742,853 | +0.25(+2.36%) |
May 09, 2003 | 10.43 | 10.71 | 10.39 | 10.70 | 4,866,811 | +0.27(+2.59%) |
May 08, 2003 | 10.39 | 10.54 | 10.32 | 10.43 | 5,631,887 | -0.15(-1.38%) |
May 07, 2003 | 10.35 | 10.75 | 10.31 | 10.58 | 8,986,784 | +0.16(+1.49%) |
May 06, 2003 | 10.03 | 10.48 | 10.03 | 10.42 | 6,283,206 | +0.36(+3.60%) |
May 05, 2003 | 10.17 | 10.26 | 10.04 | 10.06 | 3,696,167 | -0.11(-1.08%) |
May 02, 2003 | 9.867 | 10.17 | 9.859 | 10.17 | 3,733,880 | +0.22(+2.24%) |
May 01, 2003 | 9.956 | 10.01 | 9.752 | 9.948 | 5,808,704 | -0.06(-0.65%) |
Apr 30, 2003 | 10.21 | 10.21 | 9.931 | 10.01 | 7,953,081 | -0.19(-1.90%) |
Apr 29, 2003 | 10.24 | 10.33 | 10.10 | 10.21 | 7,687,855 | -0.03(-0.30%) |
Apr 28, 2003 | 10.05 | 10.26 | 10.04 | 10.24 | 6,115,353 | +0.19(+1.85%) |
Apr 25, 2003 | 10.35 | 10.35 | 9.944 | 10.05 | 5,538,841 | -0.21(-2.03%) |
Apr 24, 2003 | 10.20 | 10.36 | 10.07 | 10.26 | 3,981,177 | +0.05(+0.54%) |
Apr 23, 2003 | 10.10 | 10.35 | 10.10 | 10.20 | 4,453,824 | +0.11(+1.07%) |
Apr 22, 2003 | 9.786 | 10.13 | 9.713 | 10.10 | 7,014,279 | +0.28(+2.83%) |
Apr 21, 2003 | 9.956 | 9.975 | 9.757 | 9.818 | 3,971,594 | -0.12(-1.19%) |
Apr 17, 2003 | 9.724 | 9.969 | 9.658 | 9.936 | 6,439,003 | +0.21(+2.18%) |
Apr 16, 2003 | 9.789 | 10.04 | 9.677 | 9.724 | 6,357,395 | -0.19(-1.92%) |
Apr 15, 2003 | 9.579 | 9.948 | 9.579 | 9.915 | 6,971,620 | +0.16(+1.69%) |
Apr 14, 2003 | 9.572 | 9.770 | 9.495 | 9.750 | 5,067,121 | +0.30(+3.13%) |
Apr 11, 2003 | 9.495 | 9.673 | 9.401 | 9.454 | 6,144,719 | -0.13(-1.38%) |
Apr 10, 2003 | 9.241 | 9.637 | 9.121 | 9.587 | 8,081,675 | +0.34(+3.67%) |
Apr 09, 2003 | 9.381 | 9.595 | 9.242 | 9.247 | 6,996,040 | -0.06(-0.64%) |
Apr 08, 2003 | 9.582 | 9.582 | 9.301 | 9.307 | 6,190,779 | -0.27(-2.87%) |
Apr 07, 2003 | 9.333 | 9.800 | 9.333 | 9.582 | 7,515,674 | +0.25(+2.69%) |
Apr 04, 2003 | 9.320 | 9.357 | 9.179 | 9.331 | 5,367,897 | +0.01(+0.12%) |
Apr 03, 2003 | 9.228 | 9.478 | 9.187 | 9.320 | 6,366,669 | +0.14(+1.52%) |
Apr 02, 2003 | 9.074 | 9.250 | 9.045 | 9.181 | 5,784,593 | +0.34(+3.86%) |
Apr 01, 2003 | 8.762 | 8.914 | 8.597 | 8.840 | 5,235,902 | +0.08(+0.89%) |
Mar 31, 2003 | 8.791 | 8.841 | 8.574 | 8.762 | 5,420,447 | -0.22(-2.41%) |
Mar 28, 2003 | 8.958 | 9.060 | 8.823 | 8.979 | 4,045,165 | +0.01(+0.14%) |
Mar 27, 2003 | 9.017 | 9.061 | 8.929 | 8.966 | 7,273,941 | -0.19(-2.08%) |
Mar 26, 2003 | 9.123 | 9.260 | 9.042 | 9.157 | 4,523,376 | -0.02(-0.19%) |
Mar 25, 2003 | 9.047 | 9.313 | 9.001 | 9.174 | 4,642,697 | +0.13(+1.43%) |
Mar 24, 2003 | 9.260 | 9.317 | 8.914 | 9.045 | 8,222,326 | -0.51(-5.35%) |
Mar 21, 2003 | 9.082 | 9.621 | 8.980 | 9.556 | 9,589,880 | +0.63(+7.03%) |
Mar 20, 2003 | 8.694 | 8.961 | 8.523 | 8.929 | 6,807,476 | +0.20(+2.30%) |
Mar 19, 2003 | 8.815 | 9.115 | 8.545 | 8.728 | 7,039,936 | -0.09(-0.97%) |
Mar 18, 2003 | 8.880 | 8.933 | 8.746 | 8.814 | 5,918,133 | -0.02(-0.20%) |
Mar 17, 2003 | 8.267 | 8.844 | 8.149 | 8.831 | 7,599,446 | +0.56(+6.83%) |
Mar 14, 2003 | 8.432 | 8.432 | 8.087 | 8.267 | 8,112,897 | -0.16(-1.96%) |
Mar 13, 2003 | 7.966 | 8.523 | 7.966 | 8.432 | 11,861,306 | +0.59(+7.48%) |
Mar 12, 2003 | 7.788 | 7.922 | 7.521 | 7.845 | 9,307,343 | -0.08(-1.06%) |
Mar 11, 2003 | 8.087 | 8.151 | 7.897 | 7.929 | 5,975,630 | -0.14(-1.74%) |
Mar 10, 2003 | 8.136 | 8.241 | 8.018 | 8.070 | 6,465,279 | -0.21(-2.54%) |
Mar 07, 2003 | 7.748 | 8.338 | 7.741 | 8.280 | 13,068,117 | +0.35(+4.43%) |
Mar 06, 2003 | 8.138 | 8.290 | 7.861 | 7.929 | 14,737,373 | -0.49(-5.88%) |
Mar 05, 2003 | 8.411 | 8.516 | 8.370 | 8.424 | 5,170,677 | +0.02(+0.21%) |
Mar 04, 2003 | 8.492 | 8.524 | 8.380 | 8.406 | 6,555,851 | -0.04(-0.44%) |