Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.55 | 11.71 | 11.51 | 11.63 | 1,504,173 | +0.08(+0.70%) |
May 29, 2003 | 11.55 | 11.61 | 11.47 | 11.55 | 714,002 | -0.04(-0.39%) |
May 28, 2003 | 11.43 | 11.61 | 11.43 | 11.60 | 716,236 | +0.08(+0.70%) |
May 27, 2003 | 11.19 | 11.63 | 11.19 | 11.51 | 1,101,549 | -0.08(-0.70%) |
May 23, 2003 | 11.64 | 11.67 | 11.54 | 11.60 | 664,972 | -0.12(-0.99%) |
May 22, 2003 | 11.74 | 11.76 | 11.60 | 11.71 | 864,553 | -0.03(-0.23%) |
May 21, 2003 | 11.50 | 11.74 | 11.48 | 11.74 | 780,789 | +0.21(+1.79%) |
May 20, 2003 | 11.36 | 11.68 | 11.35 | 11.53 | 1,220,605 | +0.21(+1.82%) |
May 19, 2003 | 11.50 | 11.61 | 11.29 | 11.33 | 1,347,144 | -0.53(-4.46%) |
May 16, 2003 | 11.33 | 11.85 | 11.28 | 11.85 | 1,456,260 | +0.53(+4.66%) |
May 15, 2003 | 11.17 | 11.33 | 11.17 | 11.33 | 1,262,934 | +0.16(+1.44%) |
May 14, 2003 | 11.10 | 11.17 | 11.00 | 11.17 | 969,425 | +0.14(+1.30%) |
May 13, 2003 | 10.74 | 11.14 | 10.65 | 11.02 | 1,489,989 | +0.36(+3.36%) |
May 12, 2003 | 10.48 | 10.73 | 10.40 | 10.66 | 802,456 | +0.18(+1.71%) |
May 09, 2003 | 10.40 | 10.49 | 10.31 | 10.48 | 668,881 | +0.17(+1.65%) |
May 08, 2003 | 10.30 | 10.48 | 10.30 | 10.31 | 875,498 | -0.21(-1.96%) |
May 07, 2003 | 10.39 | 10.57 | 10.38 | 10.52 | 744,604 | +0.04(+0.43%) |
May 06, 2003 | 10.50 | 10.56 | 10.40 | 10.48 | 989,529 | -0.03(-0.26%) |
May 05, 2003 | 10.26 | 10.50 | 10.12 | 10.50 | 1,699,622 | +0.46(+4.55%) |
May 02, 2003 | 9.831 | 10.07 | 9.760 | 10.05 | 1,039,117 | +0.13(+1.26%) |
May 01, 2003 | 9.894 | 10.02 | 9.697 | 9.921 | 1,174,032 | +0.03(+0.27%) |
Apr 30, 2003 | 9.589 | 9.948 | 9.473 | 9.894 | 1,990,450 | +0.30(+3.17%) |
Apr 29, 2003 | 9.169 | 9.589 | 9.079 | 9.589 | 1,988,663 | +0.46(+5.00%) |
Apr 28, 2003 | 9.312 | 9.321 | 8.640 | 9.133 | 3,171,407 | -0.27(-2.86%) |
Apr 25, 2003 | 9.491 | 9.572 | 9.392 | 9.401 | 1,414,155 | -0.09(-0.94%) |
Apr 24, 2003 | 9.285 | 9.500 | 9.222 | 9.491 | 1,530,196 | +0.27(+2.91%) |
Apr 23, 2003 | 9.025 | 9.276 | 8.918 | 9.222 | 1,179,952 | +0.20(+2.18%) |
Apr 22, 2003 | 8.631 | 9.034 | 8.605 | 9.025 | 1,519,363 | +0.42(+4.89%) |
Apr 21, 2003 | 8.819 | 8.846 | 8.587 | 8.605 | 821,890 | -0.22(-2.54%) |
Apr 17, 2003 | 8.399 | 9.133 | 8.381 | 8.828 | 1,576,657 | +0.56(+6.83%) |
Apr 16, 2003 | 8.676 | 8.676 | 8.184 | 8.264 | 1,201,172 | -0.32(-3.75%) |
Apr 15, 2003 | 8.560 | 8.587 | 8.452 | 8.587 | 1,642,328 | +0.02(+0.21%) |
Apr 14, 2003 | 8.291 | 8.569 | 8.237 | 8.569 | 757,671 | +0.37(+4.48%) |
Apr 11, 2003 | 8.282 | 8.318 | 8.202 | 8.202 | 352,477 | +0.06(+0.77%) |
Apr 10, 2003 | 8.264 | 8.264 | 8.103 | 8.139 | 1,316,766 | -0.13(-1.52%) |
Apr 09, 2003 | 8.363 | 8.461 | 8.220 | 8.264 | 524,807 | -0.04(-0.43%) |
Apr 08, 2003 | 8.425 | 8.488 | 8.300 | 8.300 | 493,759 | -0.14(-1.70%) |
Apr 07, 2003 | 8.640 | 8.667 | 8.417 | 8.443 | 507,049 | +0.03(+0.32%) |
Apr 04, 2003 | 8.533 | 8.596 | 8.282 | 8.417 | 584,000 | +0.04(+0.53%) |
Apr 03, 2003 | 8.434 | 8.676 | 8.246 | 8.372 | 1,290,185 | -0.06(-0.74%) |
Apr 02, 2003 | 8.425 | 8.587 | 8.390 | 8.434 | 652,463 | +0.07(+0.86%) |
Apr 01, 2003 | 8.506 | 8.506 | 8.246 | 8.363 | 837,637 | -0.23(-2.71%) |
Mar 31, 2003 | 8.327 | 8.622 | 8.202 | 8.596 | 1,065,251 | +0.21(+2.45%) |
Mar 28, 2003 | 8.193 | 8.408 | 8.193 | 8.390 | 927,767 | +0.15(+1.85%) |
Mar 27, 2003 | 8.354 | 8.354 | 8.202 | 8.237 | 917,827 | +0.00(+0.00%) |
Mar 26, 2003 | 8.506 | 8.506 | 8.202 | 8.237 | 1,183,749 | -0.22(-2.65%) |
Mar 25, 2003 | 8.730 | 8.855 | 8.336 | 8.461 | 2,092,083 | -0.27(-3.08%) |
Mar 24, 2003 | 8.990 | 8.990 | 8.551 | 8.730 | 744,492 | -0.26(-2.89%) |
Mar 21, 2003 | 8.730 | 9.034 | 8.614 | 8.990 | 1,468,881 | +0.47(+5.57%) |
Mar 20, 2003 | 8.497 | 8.551 | 8.229 | 8.515 | 745,497 | +0.02(+0.21%) |
Mar 19, 2003 | 8.533 | 8.551 | 8.354 | 8.497 | 553,510 | +0.05(+0.64%) |
Mar 18, 2003 | 8.417 | 8.452 | 8.309 | 8.443 | 796,202 | +0.08(+0.96%) |
Mar 17, 2003 | 7.924 | 8.390 | 7.888 | 8.363 | 1,410,246 | +0.30(+3.78%) |
Mar 14, 2003 | 8.300 | 8.345 | 8.005 | 8.058 | 1,312,299 | -0.23(-2.81%) |
Mar 13, 2003 | 8.327 | 8.372 | 8.211 | 8.291 | 1,136,506 | -0.06(-0.75%) |
Mar 12, 2003 | 8.237 | 8.363 | 8.193 | 8.354 | 564,232 | +0.16(+1.97%) |
Mar 11, 2003 | 8.372 | 8.461 | 8.193 | 8.193 | 493,424 | -0.18(-2.14%) |
Mar 10, 2003 | 8.417 | 8.443 | 8.237 | 8.372 | 962,501 | -0.13(-1.58%) |
Mar 07, 2003 | 8.184 | 8.506 | 8.166 | 8.506 | 688,873 | +0.23(+2.81%) |
Mar 06, 2003 | 8.309 | 8.309 | 8.184 | 8.273 | 877,732 | -0.13(-1.49%) |
Mar 05, 2003 | 8.184 | 8.461 | 8.175 | 8.399 | 493,647 | +0.13(+1.52%) |
Mar 04, 2003 | 8.434 | 8.560 | 8.246 | 8.273 | 968,755 | -0.25(-2.94%) |