Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.84 | 10.94 | 10.80 | 10.91 | 1,361,998 | +0.03(+0.27%) |
May 29, 2003 | 10.97 | 11.07 | 10.78 | 10.88 | 1,863,397 | -0.18(-1.59%) |
May 28, 2003 | 10.89 | 11.11 | 10.87 | 11.06 | 1,651,414 | +0.10(+0.88%) |
May 27, 2003 | 10.84 | 10.98 | 10.80 | 10.96 | 894,297 | +0.12(+1.12%) |
May 23, 2003 | 10.79 | 10.86 | 10.77 | 10.84 | 641,924 | +0.01(+0.06%) |
May 22, 2003 | 10.87 | 10.89 | 10.77 | 10.83 | 2,121,028 | -0.05(-0.44%) |
May 21, 2003 | 10.83 | 10.99 | 10.81 | 10.88 | 2,923,792 | +0.05(+0.43%) |
May 20, 2003 | 10.71 | 10.88 | 10.68 | 10.84 | 2,166,197 | +0.13(+1.19%) |
May 19, 2003 | 10.67 | 10.85 | 10.67 | 10.71 | 1,735,538 | -0.00(-0.02%) |
May 16, 2003 | 10.60 | 10.74 | 10.60 | 10.71 | 1,844,278 | +0.10(+0.93%) |
May 15, 2003 | 10.46 | 10.64 | 10.44 | 10.61 | 1,701,841 | +0.18(+1.75%) |
May 14, 2003 | 10.40 | 10.45 | 10.37 | 10.43 | 1,211,196 | +0.07(+0.71%) |
May 13, 2003 | 10.30 | 10.42 | 10.26 | 10.36 | 1,175,587 | +0.06(+0.59%) |
May 12, 2003 | 10.16 | 10.36 | 10.15 | 10.30 | 895,014 | +0.05(+0.45%) |
May 09, 2003 | 10.15 | 10.29 | 10.13 | 10.25 | 557,322 | +0.13(+1.26%) |
May 08, 2003 | 10.09 | 10.21 | 10.09 | 10.12 | 832,876 | -0.13(-1.22%) |
May 07, 2003 | 10.22 | 10.31 | 10.04 | 10.25 | 1,726,935 | +0.03(+0.29%) |
May 06, 2003 | 10.23 | 10.29 | 10.13 | 10.22 | 1,455,682 | +0.03(+0.27%) |
May 05, 2003 | 10.22 | 10.31 | 10.19 | 10.19 | 1,053,463 | -0.16(-1.58%) |
May 02, 2003 | 10.14 | 10.35 | 10.11 | 10.35 | 1,004,471 | +0.18(+1.75%) |
May 01, 2003 | 10.10 | 10.21 | 10.02 | 10.18 | 1,126,594 | +0.07(+0.72%) |
Apr 30, 2003 | 10.19 | 10.19 | 10.04 | 10.10 | 1,484,361 | -0.08(-0.78%) |
Apr 29, 2003 | 10.04 | 10.19 | 9.990 | 10.18 | 1,123,965 | +0.11(+1.06%) |
Apr 28, 2003 | 9.896 | 10.11 | 9.885 | 10.08 | 1,045,816 | +0.15(+1.50%) |
Apr 25, 2003 | 9.875 | 10.00 | 9.823 | 9.927 | 1,537,894 | -0.03(-0.29%) |
Apr 24, 2003 | 9.980 | 10.02 | 9.802 | 9.957 | 1,865,070 | -0.01(-0.10%) |
Apr 23, 2003 | 10.31 | 10.35 | 9.760 | 9.967 | 4,055,883 | -0.23(-2.24%) |
Apr 22, 2003 | 10.25 | 10.27 | 10.15 | 10.20 | 1,887,296 | -0.08(-0.75%) |
Apr 21, 2003 | 10.31 | 10.39 | 10.21 | 10.27 | 852,235 | -0.09(-0.91%) |
Apr 17, 2003 | 10.16 | 10.38 | 10.16 | 10.37 | 1,495,115 | +0.24(+2.35%) |
Apr 16, 2003 | 10.21 | 10.25 | 10.10 | 10.13 | 1,318,980 | -0.06(-0.62%) |
Apr 15, 2003 | 10.04 | 10.19 | 9.990 | 10.19 | 1,021,678 | +0.15(+1.52%) |
Apr 14, 2003 | 9.875 | 10.04 | 9.848 | 10.04 | 818,059 | +0.19(+1.91%) |
Apr 11, 2003 | 9.984 | 10.08 | 9.833 | 9.850 | 1,085,488 | -0.08(-0.84%) |
Apr 10, 2003 | 9.864 | 9.959 | 9.802 | 9.934 | 1,195,901 | +0.07(+0.70%) |
Apr 09, 2003 | 9.944 | 10.08 | 9.860 | 9.864 | 1,927,685 | -0.10(-0.97%) |
Apr 08, 2003 | 9.825 | 9.988 | 9.791 | 9.961 | 1,361,520 | +0.15(+1.58%) |
Apr 07, 2003 | 9.990 | 10.04 | 9.804 | 9.806 | 1,189,926 | +0.06(+0.64%) |
Apr 04, 2003 | 9.791 | 9.791 | 9.657 | 9.743 | 1,583,780 | +0.13(+1.39%) |
Apr 03, 2003 | 9.676 | 9.718 | 9.494 | 9.609 | 3,269,848 | -0.28(-2.88%) |
Apr 02, 2003 | 10.03 | 10.16 | 9.883 | 9.894 | 2,747,179 | +0.05(+0.55%) |
Apr 01, 2003 | 9.760 | 9.938 | 9.691 | 9.839 | 2,565,786 | +0.17(+1.73%) |
Mar 31, 2003 | 9.624 | 9.770 | 9.574 | 9.672 | 1,341,445 | -0.06(-0.67%) |
Mar 28, 2003 | 9.630 | 9.747 | 9.532 | 9.737 | 1,619,629 | +0.09(+0.98%) |
Mar 27, 2003 | 9.624 | 9.705 | 9.513 | 9.643 | 2,603,547 | -0.10(-1.05%) |
Mar 26, 2003 | 9.892 | 9.892 | 9.603 | 9.745 | 9,177,181 | -0.14(-1.46%) |
Mar 25, 2003 | 9.929 | 10.07 | 9.854 | 9.890 | 2,128,197 | -0.04(-0.40%) |
Mar 24, 2003 | 9.938 | 10.03 | 9.890 | 9.929 | 1,646,873 | -0.36(-3.54%) |
Mar 21, 2003 | 10.21 | 10.40 | 10.15 | 10.29 | 1,590,711 | +0.16(+1.55%) |
Mar 20, 2003 | 9.994 | 10.14 | 9.885 | 10.14 | 1,199,008 | +0.10(+1.04%) |
Mar 19, 2003 | 9.927 | 10.03 | 9.919 | 10.03 | 1,311,094 | +0.15(+1.48%) |
Mar 18, 2003 | 9.875 | 9.936 | 9.810 | 9.885 | 1,636,358 | -0.03(-0.32%) |
Mar 17, 2003 | 9.645 | 9.975 | 9.603 | 9.917 | 2,929,289 | +0.25(+2.58%) |
Mar 14, 2003 | 9.438 | 9.668 | 9.392 | 9.668 | 1,980,741 | +0.23(+2.46%) |
Mar 13, 2003 | 9.404 | 9.465 | 9.222 | 9.436 | 959,302 | +0.13(+1.37%) |
Mar 12, 2003 | 8.998 | 9.310 | 8.998 | 9.308 | 2,183,165 | +0.31(+3.44%) |
Mar 11, 2003 | 9.157 | 9.174 | 8.988 | 8.998 | 951,654 | -0.16(-1.74%) |
Mar 10, 2003 | 9.293 | 9.304 | 9.155 | 9.157 | 830,009 | -0.17(-1.82%) |
Mar 07, 2003 | 9.172 | 9.341 | 9.067 | 9.327 | 1,203,549 | +0.13(+1.46%) |
Mar 06, 2003 | 9.143 | 9.235 | 9.088 | 9.193 | 1,198,052 | -0.06(-0.61%) |
Mar 05, 2003 | 9.155 | 9.272 | 9.134 | 9.249 | 901,705 | +0.10(+1.05%) |
Mar 04, 2003 | 9.287 | 9.358 | 9.153 | 9.153 | 896,448 | -0.12(-1.26%) |