Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.91 | 11.31 | 10.79 | 11.23 | 3,553,419 | +0.33(+3.02%) |
May 29, 2003 | 11.47 | 11.47 | 10.82 | 10.90 | 8,368,716 | -0.76(-6.55%) |
May 28, 2003 | 11.15 | 11.75 | 11.13 | 11.67 | 4,743,892 | +0.56(+5.04%) |
May 27, 2003 | 10.87 | 11.15 | 10.58 | 11.11 | 1,376,184 | +0.21(+1.92%) |
May 23, 2003 | 10.68 | 10.91 | 10.50 | 10.90 | 980,160 | +0.26(+2.42%) |
May 22, 2003 | 10.38 | 10.82 | 10.29 | 10.64 | 2,251,938 | +0.23(+2.22%) |
May 21, 2003 | 10.32 | 10.47 | 9.862 | 10.41 | 2,894,428 | +0.01(+0.13%) |
May 20, 2003 | 10.40 | 10.51 | 10.22 | 10.39 | 1,396,736 | -0.05(-0.51%) |
May 19, 2003 | 10.71 | 10.80 | 10.43 | 10.45 | 985,410 | -0.37(-3.41%) |
May 16, 2003 | 10.99 | 11.16 | 10.82 | 10.82 | 1,540,295 | -0.19(-1.74%) |
May 15, 2003 | 10.49 | 11.04 | 10.49 | 11.01 | 2,030,675 | +0.47(+4.47%) |
May 14, 2003 | 10.38 | 10.58 | 10.31 | 10.54 | 1,094,617 | +0.23(+2.24%) |
May 13, 2003 | 10.47 | 10.58 | 10.27 | 10.31 | 1,522,293 | -0.25(-2.40%) |
May 12, 2003 | 10.17 | 10.56 | 10.07 | 10.56 | 1,955,820 | +0.13(+1.23%) |
May 09, 2003 | 10.94 | 11.02 | 10.32 | 10.43 | 3,019,251 | -0.43(-3.97%) |
May 08, 2003 | 10.75 | 11.02 | 10.70 | 10.86 | 1,753,908 | -0.00(-0.04%) |
May 07, 2003 | 10.79 | 11.04 | 10.60 | 10.87 | 2,485,803 | +0.22(+2.05%) |
May 06, 2003 | 10.83 | 11.04 | 10.59 | 10.65 | 2,083,928 | -0.16(-1.44%) |
May 05, 2003 | 10.45 | 10.82 | 10.33 | 10.80 | 2,291,841 | +0.57(+5.56%) |
May 02, 2003 | 9.844 | 10.27 | 9.777 | 10.23 | 1,449,989 | +0.38(+3.88%) |
May 01, 2003 | 9.999 | 9.999 | 9.626 | 9.853 | 1,389,685 | -0.15(-1.47%) |
Apr 30, 2003 | 10.07 | 10.19 | 9.977 | 9.999 | 1,029,363 | -0.08(-0.84%) |
Apr 29, 2003 | 10.35 | 10.35 | 9.911 | 10.08 | 2,936,281 | -0.30(-2.87%) |
Apr 28, 2003 | 10.15 | 10.38 | 9.551 | 10.38 | 2,695,066 | +0.23(+2.28%) |
Apr 25, 2003 | 10.23 | 10.37 | 10.10 | 10.15 | 723,194 | -0.08(-0.78%) |
Apr 24, 2003 | 10.62 | 10.62 | 10.21 | 10.23 | 1,737,107 | -0.46(-4.28%) |
Apr 23, 2003 | 10.75 | 10.75 | 10.55 | 10.69 | 1,428,988 | -0.01(-0.12%) |
Apr 22, 2003 | 10.28 | 10.75 | 10.27 | 10.70 | 2,336,994 | +0.41(+4.02%) |
Apr 21, 2003 | 10.23 | 10.44 | 9.999 | 10.29 | 1,614,399 | +0.10(+1.00%) |
Apr 17, 2003 | 9.866 | 10.35 | 9.533 | 10.19 | 2,719,817 | +0.43(+4.37%) |
Apr 16, 2003 | 9.831 | 10.03 | 9.733 | 9.759 | 1,530,844 | +0.03(+0.27%) |
Apr 15, 2003 | 9.488 | 9.866 | 9.448 | 9.733 | 1,070,016 | +0.25(+2.62%) |
Apr 14, 2003 | 9.719 | 9.573 | 9.355 | 9.484 | 1,428,088 | -0.03(-0.33%) |
Apr 11, 2003 | 9.719 | 9.808 | 9.386 | 9.515 | 877,104 | -0.18(-1.83%) |
Apr 10, 2003 | 9.524 | 9.768 | 9.453 | 9.693 | 781,548 | +0.23(+2.44%) |
Apr 09, 2003 | 9.622 | 9.675 | 9.422 | 9.462 | 905,905 | -0.12(-1.21%) |
Apr 08, 2003 | 9.577 | 9.591 | 9.311 | 9.577 | 1,023,063 | -0.01(-0.14%) |
Apr 07, 2003 | 9.839 | 9.968 | 9.533 | 9.591 | 1,450,139 | +0.01(+0.09%) |
Apr 04, 2003 | 9.697 | 9.742 | 9.511 | 9.582 | 1,161,671 | -0.11(-1.10%) |
Apr 03, 2003 | 10.10 | 10.10 | 9.604 | 9.688 | 1,217,175 | -0.20(-2.02%) |
Apr 02, 2003 | 10.07 | 10.12 | 9.866 | 9.888 | 2,021,974 | -0.12(-1.20%) |
Apr 01, 2003 | 9.968 | 10.09 | 9.888 | 10.01 | 1,098,217 | +0.10(+1.03%) |
Mar 31, 2003 | 9.782 | 10.05 | 9.782 | 9.906 | 1,301,774 | -0.22(-2.19%) |
Mar 28, 2003 | 9.879 | 10.15 | 9.813 | 10.13 | 1,526,515 | +0.25(+2.56%) |
Mar 27, 2003 | 9.839 | 9.995 | 9.742 | 9.875 | 897,157 | +0.05(+0.54%) |
Mar 26, 2003 | 9.817 | 9.915 | 9.715 | 9.822 | 913,448 | -0.00(-0.05%) |
Mar 25, 2003 | 9.688 | 9.888 | 9.644 | 9.826 | 946,091 | +0.13(+1.38%) |
Mar 24, 2003 | 9.639 | 9.995 | 9.528 | 9.693 | 2,965,714 | -0.06(-0.64%) |
Mar 21, 2003 | 9.288 | 9.799 | 9.263 | 9.755 | 2,140,513 | +0.56(+6.14%) |
Mar 20, 2003 | 9.284 | 9.288 | 9.133 | 9.191 | 1,537,870 | -0.14(-1.52%) |
Mar 19, 2003 | 9.551 | 9.573 | 9.244 | 9.333 | 1,734,235 | -0.22(-2.28%) |
Mar 18, 2003 | 9.546 | 9.573 | 9.311 | 9.551 | 1,126,898 | +0.13(+1.42%) |
Mar 17, 2003 | 8.839 | 9.577 | 8.751 | 9.417 | 1,953,444 | +0.36(+3.97%) |
Mar 14, 2003 | 9.386 | 9.475 | 9.048 | 9.057 | 2,432,472 | -0.16(-1.78%) |
Mar 13, 2003 | 9.079 | 9.355 | 9.071 | 9.222 | 2,568,008 | +0.15(+1.67%) |
Mar 12, 2003 | 8.826 | 9.079 | 8.804 | 9.071 | 1,862,762 | +0.33(+3.76%) |
Mar 11, 2003 | 8.608 | 8.951 | 8.577 | 8.742 | 2,221,787 | +0.22(+2.55%) |
Mar 10, 2003 | 8.293 | 8.577 | 8.288 | 8.524 | 1,326,981 | +0.16(+1.86%) |
Mar 07, 2003 | 8.222 | 8.653 | 8.133 | 8.368 | 1,798,610 | +0.00(+0.05%) |
Mar 06, 2003 | 8.537 | 8.639 | 8.342 | 8.364 | 3,516,216 | -0.28(-3.19%) |
Mar 05, 2003 | 9.022 | 9.071 | 8.555 | 8.639 | 2,832,024 | -0.47(-5.17%) |
Mar 04, 2003 | 9.244 | 9.399 | 9.097 | 9.111 | 2,301,892 | -0.12(-1.35%) |