Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.05 | 14.18 | 13.92 | 14.09 | 1,149,970 | +0.18(+1.29%) |
May 29, 2003 | 13.84 | 14.02 | 13.80 | 13.91 | 2,368,237 | +0.13(+0.91%) |
May 28, 2003 | 14.05 | 14.09 | 13.71 | 13.79 | 1,409,183 | -0.16(-1.15%) |
May 27, 2003 | 13.64 | 13.99 | 13.64 | 13.95 | 1,238,610 | +0.24(+1.76%) |
May 23, 2003 | 13.59 | 13.83 | 13.55 | 13.71 | 1,010,583 | +0.14(+1.06%) |
May 22, 2003 | 13.60 | 13.69 | 13.54 | 13.56 | 1,570,478 | +0.02(+0.13%) |
May 21, 2003 | 13.56 | 13.67 | 13.35 | 13.54 | 1,054,847 | -0.02(-0.13%) |
May 20, 2003 | 13.56 | 13.63 | 13.33 | 13.56 | 2,233,321 | +0.04(+0.26%) |
May 19, 2003 | 13.78 | 13.78 | 13.42 | 13.53 | 2,081,079 | -0.28(-2.01%) |
May 16, 2003 | 13.27 | 13.80 | 13.27 | 13.80 | 2,257,577 | +0.31(+2.32%) |
May 15, 2003 | 12.75 | 13.55 | 12.72 | 13.49 | 2,950,488 | +0.74(+5.82%) |
May 14, 2003 | 13.06 | 13.06 | 12.48 | 12.75 | 1,793,587 | -0.06(-0.49%) |
May 13, 2003 | 12.61 | 13.16 | 12.61 | 12.81 | 1,601,776 | +0.04(+0.28%) |
May 12, 2003 | 12.79 | 12.84 | 12.48 | 12.78 | 1,922,355 | -0.02(-0.14%) |
May 09, 2003 | 12.43 | 12.85 | 12.41 | 12.79 | 1,787,104 | +0.14(+1.13%) |
May 08, 2003 | 12.51 | 12.72 | 12.27 | 12.65 | 2,025,749 | -0.02(-0.14%) |
May 07, 2003 | 12.75 | 12.93 | 12.50 | 12.67 | 1,275,608 | -0.13(-0.98%) |
May 06, 2003 | 12.52 | 12.91 | 12.52 | 12.79 | 2,481,468 | +0.13(+1.06%) |
May 05, 2003 | 12.88 | 13.03 | 12.53 | 12.66 | 3,301,358 | -0.40(-3.08%) |
May 02, 2003 | 12.44 | 13.10 | 12.35 | 13.06 | 2,389,251 | +0.63(+5.04%) |
May 01, 2003 | 12.78 | 12.78 | 12.09 | 12.44 | 2,141,104 | -0.38(-2.93%) |
Apr 30, 2003 | 12.70 | 12.92 | 12.45 | 12.81 | 2,186,933 | +0.02(+0.14%) |
Apr 29, 2003 | 12.34 | 12.85 | 12.26 | 12.79 | 3,539,669 | +0.62(+5.07%) |
Apr 28, 2003 | 12.14 | 12.53 | 12.11 | 12.18 | 2,045,869 | +0.00(+0.00%) |
Apr 25, 2003 | 12.30 | 12.35 | 12.10 | 12.18 | 3,938,380 | -0.13(-1.02%) |
Apr 24, 2003 | 12.26 | 12.36 | 12.03 | 12.30 | 3,338,468 | +0.02(+0.15%) |
Apr 23, 2003 | 12.08 | 12.33 | 11.94 | 12.28 | 4,093,528 | +0.43(+3.62%) |
Apr 22, 2003 | 11.72 | 12.00 | 11.32 | 11.85 | 4,667,395 | +0.17(+1.45%) |
Apr 21, 2003 | 11.63 | 11.78 | 11.31 | 11.68 | 5,306,318 | +0.83(+7.67%) |
Apr 17, 2003 | 10.78 | 11.06 | 10.69 | 10.85 | 1,877,420 | +0.13(+1.25%) |
Apr 16, 2003 | 10.60 | 10.80 | 10.56 | 10.72 | 2,180,562 | +0.14(+1.35%) |
Apr 15, 2003 | 10.58 | 10.77 | 10.44 | 10.57 | 2,467,607 | -0.01(-0.09%) |
Apr 14, 2003 | 10.36 | 10.78 | 10.36 | 10.58 | 2,639,186 | +0.23(+2.25%) |
Apr 11, 2003 | 10.28 | 10.45 | 10.11 | 10.35 | 2,004,735 | +0.06(+0.61%) |
Apr 10, 2003 | 10.43 | 10.55 | 10.15 | 10.29 | 2,809,983 | -0.16(-1.54%) |
Apr 09, 2003 | 10.20 | 10.50 | 10.15 | 10.45 | 5,957,312 | +0.43(+4.29%) |
Apr 08, 2003 | 9.653 | 10.11 | 9.617 | 10.02 | 2,880,179 | +0.42(+4.38%) |
Apr 07, 2003 | 9.716 | 9.760 | 9.376 | 9.599 | 2,935,621 | +0.34(+3.67%) |
Apr 04, 2003 | 9.349 | 9.376 | 9.143 | 9.259 | 1,053,506 | +0.04(+0.39%) |
Apr 03, 2003 | 9.340 | 9.394 | 9.134 | 9.224 | 1,371,961 | -0.14(-1.53%) |
Apr 02, 2003 | 9.206 | 9.429 | 9.161 | 9.367 | 1,077,762 | +0.38(+4.18%) |
Apr 01, 2003 | 8.902 | 9.009 | 8.696 | 8.991 | 1,487,539 | +0.20(+2.24%) |
Mar 31, 2003 | 8.946 | 8.946 | 8.597 | 8.794 | 1,420,025 | -0.24(-2.67%) |
Mar 28, 2003 | 9.036 | 9.143 | 8.973 | 9.036 | 1,150,641 | +0.00(+0.00%) |
Mar 27, 2003 | 8.991 | 9.304 | 8.955 | 9.036 | 1,115,319 | +0.04(+0.50%) |
Mar 26, 2003 | 9.331 | 9.331 | 8.991 | 8.991 | 1,751,335 | -0.50(-5.28%) |
Mar 25, 2003 | 9.134 | 9.626 | 9.134 | 9.492 | 1,567,572 | +0.21(+2.31%) |
Mar 24, 2003 | 9.751 | 9.751 | 9.170 | 9.277 | 2,329,785 | -0.66(-6.66%) |
Mar 21, 2003 | 9.689 | 9.966 | 9.501 | 9.939 | 2,045,199 | +0.46(+4.81%) |
Mar 20, 2003 | 9.385 | 9.501 | 9.170 | 9.483 | 1,724,285 | -0.02(-0.19%) |
Mar 19, 2003 | 9.760 | 9.769 | 9.429 | 9.501 | 1,644,140 | -0.20(-2.03%) |
Mar 18, 2003 | 9.510 | 9.796 | 9.429 | 9.698 | 2,521,820 | +0.20(+2.07%) |
Mar 17, 2003 | 9.081 | 9.725 | 8.982 | 9.501 | 2,123,667 | +0.47(+5.25%) |
Mar 14, 2003 | 9.233 | 9.367 | 8.919 | 9.027 | 2,463,695 | -0.36(-3.81%) |
Mar 13, 2003 | 9.367 | 9.438 | 9.081 | 9.385 | 2,691,051 | +0.15(+1.65%) |
Mar 12, 2003 | 9.394 | 9.429 | 8.857 | 9.233 | 3,067,295 | -0.23(-2.46%) |
Mar 11, 2003 | 9.957 | 10.09 | 9.027 | 9.465 | 2,088,680 | -0.49(-4.94%) |
Mar 10, 2003 | 10.11 | 10.17 | 9.930 | 9.957 | 1,134,880 | -0.20(-1.94%) |
Mar 07, 2003 | 10.07 | 10.32 | 9.939 | 10.15 | 1,157,347 | -0.01(-0.09%) |
Mar 06, 2003 | 10.51 | 10.51 | 10.06 | 10.16 | 1,079,326 | -0.36(-3.40%) |
Mar 05, 2003 | 10.47 | 10.57 | 10.38 | 10.52 | 2,028,991 | +0.05(+0.51%) |
Mar 04, 2003 | 10.41 | 10.61 | 10.24 | 10.47 | 1,918,219 | +0.00(+0.00%) |