Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.02 | 11.30 | 11.02 | 11.29 | 4,757,224 | +0.28(+2.51%) |
May 29, 2003 | 11.00 | 11.19 | 10.93 | 11.02 | 6,849,191 | +0.10(+0.93%) |
May 28, 2003 | 11.00 | 11.04 | 10.83 | 10.92 | 3,562,432 | -0.12(-1.07%) |
May 27, 2003 | 10.62 | 11.05 | 10.57 | 11.03 | 5,024,244 | +0.41(+3.88%) |
May 23, 2003 | 10.85 | 10.85 | 10.57 | 10.62 | 4,744,244 | -0.23(-2.09%) |
May 22, 2003 | 10.60 | 10.90 | 10.60 | 10.85 | 4,253,779 | +0.26(+2.46%) |
May 21, 2003 | 10.34 | 10.59 | 10.31 | 10.59 | 4,359,784 | +0.22(+2.07%) |
May 20, 2003 | 10.55 | 10.61 | 10.26 | 10.37 | 5,689,940 | -0.14(-1.32%) |
May 19, 2003 | 10.73 | 10.79 | 10.50 | 10.51 | 4,540,888 | -0.32(-2.96%) |
May 16, 2003 | 11.01 | 11.01 | 10.80 | 10.83 | 4,796,164 | -0.19(-1.76%) |
May 15, 2003 | 10.87 | 11.03 | 10.85 | 11.03 | 3,882,918 | +0.22(+2.01%) |
May 14, 2003 | 10.92 | 10.94 | 10.77 | 10.81 | 3,898,680 | -0.10(-0.87%) |
May 13, 2003 | 10.92 | 11.02 | 10.79 | 10.90 | 4,882,389 | -0.05(-0.49%) |
May 12, 2003 | 10.69 | 11.00 | 10.57 | 10.96 | 4,741,771 | +0.25(+2.36%) |
May 09, 2003 | 10.44 | 10.72 | 10.40 | 10.71 | 4,865,701 | +0.27(+2.59%) |
May 08, 2003 | 10.39 | 10.55 | 10.32 | 10.44 | 5,630,602 | -0.15(-1.38%) |
May 07, 2003 | 10.35 | 10.75 | 10.32 | 10.58 | 8,984,734 | +0.16(+1.49%) |
May 06, 2003 | 10.03 | 10.49 | 10.03 | 10.43 | 6,281,773 | +0.36(+3.60%) |
May 05, 2003 | 10.17 | 10.27 | 10.04 | 10.06 | 3,695,324 | -0.11(-1.08%) |
May 02, 2003 | 9.869 | 10.18 | 9.861 | 10.17 | 3,733,028 | +0.22(+2.24%) |
May 01, 2003 | 9.958 | 10.01 | 9.754 | 9.950 | 5,807,380 | -0.06(-0.65%) |
Apr 30, 2003 | 10.21 | 10.21 | 9.934 | 10.01 | 7,951,267 | -0.19(-1.90%) |
Apr 29, 2003 | 10.24 | 10.33 | 10.10 | 10.21 | 7,686,101 | -0.03(-0.30%) |
Apr 28, 2003 | 10.05 | 10.27 | 10.05 | 10.24 | 6,113,958 | +0.19(+1.85%) |
Apr 25, 2003 | 10.35 | 10.36 | 9.947 | 10.05 | 5,537,578 | -0.21(-2.03%) |
Apr 24, 2003 | 10.21 | 10.36 | 10.08 | 10.26 | 3,980,269 | +0.06(+0.54%) |
Apr 23, 2003 | 10.10 | 10.35 | 10.10 | 10.21 | 4,452,808 | +0.11(+1.07%) |
Apr 22, 2003 | 9.788 | 10.13 | 9.715 | 10.10 | 7,012,679 | +0.28(+2.83%) |
Apr 21, 2003 | 9.958 | 9.977 | 9.759 | 9.820 | 3,970,689 | -0.12(-1.19%) |
Apr 17, 2003 | 9.727 | 9.971 | 9.660 | 9.938 | 6,437,535 | +0.21(+2.18%) |
Apr 16, 2003 | 9.791 | 10.04 | 9.680 | 9.727 | 6,355,945 | -0.19(-1.92%) |
Apr 15, 2003 | 9.581 | 9.950 | 9.581 | 9.917 | 6,970,030 | +0.17(+1.69%) |
Apr 14, 2003 | 9.574 | 9.772 | 9.497 | 9.752 | 5,065,966 | +0.30(+3.13%) |
Apr 11, 2003 | 9.497 | 9.675 | 9.403 | 9.456 | 6,143,318 | -0.13(-1.38%) |
Apr 10, 2003 | 9.243 | 9.639 | 9.123 | 9.589 | 8,079,832 | +0.34(+3.67%) |
Apr 09, 2003 | 9.384 | 9.597 | 9.244 | 9.249 | 6,994,445 | -0.06(-0.64%) |
Apr 08, 2003 | 9.584 | 9.584 | 9.303 | 9.309 | 6,189,367 | -0.28(-2.87%) |
Apr 07, 2003 | 9.335 | 9.803 | 9.335 | 9.584 | 7,513,960 | +0.25(+2.69%) |
Apr 04, 2003 | 9.322 | 9.359 | 9.181 | 9.333 | 5,366,673 | +0.01(+0.12%) |
Apr 03, 2003 | 9.230 | 9.481 | 9.189 | 9.322 | 6,365,217 | +0.14(+1.52%) |
Apr 02, 2003 | 9.076 | 9.253 | 9.047 | 9.183 | 5,783,274 | +0.34(+3.86%) |
Apr 01, 2003 | 8.764 | 8.916 | 8.599 | 8.842 | 5,234,708 | +0.08(+0.89%) |
Mar 31, 2003 | 8.793 | 8.843 | 8.576 | 8.764 | 5,419,211 | -0.22(-2.41%) |
Mar 28, 2003 | 8.960 | 9.062 | 8.825 | 8.981 | 4,044,243 | +0.01(+0.14%) |
Mar 27, 2003 | 9.020 | 9.063 | 8.931 | 8.968 | 7,272,282 | -0.19(-2.08%) |
Mar 26, 2003 | 9.125 | 9.262 | 9.044 | 9.159 | 4,522,345 | -0.02(-0.19%) |
Mar 25, 2003 | 9.049 | 9.316 | 9.003 | 9.176 | 4,641,639 | +0.13(+1.43%) |
Mar 24, 2003 | 9.262 | 9.319 | 8.916 | 9.047 | 8,220,451 | -0.51(-5.35%) |
Mar 21, 2003 | 9.084 | 9.623 | 8.982 | 9.558 | 9,587,693 | +0.63(+7.03%) |
Mar 20, 2003 | 8.696 | 8.963 | 8.524 | 8.931 | 6,805,924 | +0.20(+2.30%) |
Mar 19, 2003 | 8.817 | 9.117 | 8.547 | 8.730 | 7,038,330 | -0.09(-0.97%) |
Mar 18, 2003 | 8.882 | 8.935 | 8.748 | 8.816 | 5,916,784 | -0.02(-0.20%) |
Mar 17, 2003 | 8.269 | 8.846 | 8.151 | 8.833 | 7,597,713 | +0.56(+6.83%) |
Mar 14, 2003 | 8.434 | 8.434 | 8.089 | 8.269 | 8,111,047 | -0.17(-1.96%) |
Mar 13, 2003 | 7.968 | 8.524 | 7.968 | 8.434 | 11,858,601 | +0.59(+7.48%) |
Mar 12, 2003 | 7.790 | 7.924 | 7.523 | 7.847 | 9,305,220 | -0.08(-1.06%) |
Mar 11, 2003 | 8.089 | 8.152 | 7.898 | 7.931 | 5,974,267 | -0.14(-1.74%) |
Mar 10, 2003 | 8.138 | 8.243 | 8.020 | 8.071 | 6,463,804 | -0.21(-2.54%) |
Mar 07, 2003 | 7.750 | 8.340 | 7.743 | 8.282 | 13,065,136 | +0.35(+4.43%) |
Mar 06, 2003 | 8.139 | 8.292 | 7.863 | 7.931 | 14,734,013 | -0.50(-5.88%) |
Mar 05, 2003 | 8.413 | 8.518 | 8.372 | 8.426 | 5,169,498 | +0.02(+0.21%) |
Mar 04, 2003 | 8.494 | 8.526 | 8.382 | 8.408 | 6,554,356 | -0.04(-0.44%) |