Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.03 | 14.06 | 13.76 | 13.87 | 1,387,810 | -0.15(-1.05%) |
May 29, 2003 | 13.79 | 14.13 | 13.71 | 14.02 | 2,534,015 | +0.10(+0.72%) |
May 28, 2003 | 13.36 | 13.93 | 13.36 | 13.92 | 1,562,353 | +0.65(+4.94%) |
May 27, 2003 | 12.81 | 13.26 | 12.74 | 13.26 | 784,694 | +0.31(+2.37%) |
May 23, 2003 | 12.89 | 13.00 | 12.67 | 12.95 | 547,280 | -0.01(-0.05%) |
May 22, 2003 | 12.69 | 12.96 | 12.63 | 12.96 | 1,017,618 | +0.23(+1.84%) |
May 21, 2003 | 12.72 | 12.79 | 12.49 | 12.73 | 1,490,800 | -0.01(-0.05%) |
May 20, 2003 | 13.04 | 13.13 | 12.57 | 12.73 | 1,521,337 | -0.31(-2.36%) |
May 19, 2003 | 13.29 | 13.42 | 12.94 | 13.04 | 1,470,292 | -0.71(-5.15%) |
May 16, 2003 | 13.36 | 13.77 | 13.35 | 13.75 | 839,781 | +0.35(+2.64%) |
May 15, 2003 | 13.23 | 13.53 | 13.20 | 13.39 | 1,161,174 | +0.20(+1.52%) |
May 14, 2003 | 13.36 | 13.43 | 13.15 | 13.19 | 1,107,733 | -0.11(-0.85%) |
May 13, 2003 | 13.09 | 13.59 | 13.01 | 13.31 | 1,725,370 | +0.23(+1.79%) |
May 12, 2003 | 12.76 | 13.07 | 12.70 | 13.07 | 881,845 | +0.30(+2.35%) |
May 09, 2003 | 12.50 | 12.81 | 12.43 | 12.77 | 1,499,332 | +0.38(+3.07%) |
May 08, 2003 | 12.46 | 12.67 | 12.37 | 12.39 | 1,171,503 | -0.32(-2.52%) |
May 07, 2003 | 12.60 | 12.81 | 12.53 | 12.71 | 2,011,434 | -0.15(-1.19%) |
May 06, 2003 | 12.73 | 12.92 | 12.64 | 12.87 | 1,358,620 | +0.14(+1.10%) |
May 05, 2003 | 12.67 | 12.96 | 12.59 | 12.73 | 1,433,916 | +0.01(+0.11%) |
May 02, 2003 | 12.29 | 12.71 | 12.29 | 12.71 | 1,631,512 | +0.49(+3.99%) |
May 01, 2003 | 12.41 | 12.41 | 12.02 | 12.22 | 1,781,206 | -0.18(-1.45%) |
Apr 30, 2003 | 12.13 | 12.53 | 12.10 | 12.41 | 1,762,494 | +0.28(+2.31%) |
Apr 29, 2003 | 11.69 | 12.35 | 11.69 | 12.12 | 2,812,895 | +0.70(+6.14%) |
Apr 28, 2003 | 11.00 | 11.42 | 11.00 | 11.42 | 1,445,742 | +0.50(+4.59%) |
Apr 25, 2003 | 11.36 | 11.38 | 10.86 | 10.92 | 1,955,449 | -0.47(-4.11%) |
Apr 24, 2003 | 11.29 | 11.53 | 11.29 | 11.39 | 1,949,611 | -0.14(-1.22%) |
Apr 23, 2003 | 11.02 | 11.56 | 10.69 | 11.53 | 3,778,270 | +0.35(+3.17%) |
Apr 22, 2003 | 10.80 | 11.22 | 10.78 | 11.18 | 1,327,184 | +0.25(+2.32%) |
Apr 21, 2003 | 10.86 | 10.92 | 10.66 | 10.92 | 619,881 | +0.07(+0.62%) |
Apr 17, 2003 | 10.43 | 10.86 | 10.37 | 10.86 | 1,161,024 | +0.43(+4.17%) |
Apr 16, 2003 | 10.68 | 10.69 | 10.40 | 10.42 | 1,057,436 | -0.20(-1.89%) |
Apr 15, 2003 | 10.49 | 10.67 | 10.47 | 10.62 | 1,394,247 | -0.08(-0.75%) |
Apr 14, 2003 | 10.40 | 10.70 | 10.36 | 10.70 | 1,715,041 | +0.37(+3.56%) |
Apr 11, 2003 | 10.46 | 10.69 | 9.853 | 10.33 | 3,010,042 | -0.51(-4.74%) |
Apr 10, 2003 | 10.94 | 10.94 | 10.78 | 10.85 | 814,334 | -0.09(-0.79%) |
Apr 09, 2003 | 11.02 | 11.12 | 10.88 | 10.94 | 1,104,290 | -0.16(-1.44%) |
Apr 08, 2003 | 11.02 | 11.18 | 10.87 | 11.10 | 1,251,888 | +0.07(+0.61%) |
Apr 07, 2003 | 11.12 | 11.34 | 10.96 | 11.03 | 2,246,304 | +0.34(+3.19%) |
Apr 04, 2003 | 10.70 | 10.83 | 10.53 | 10.69 | 1,196,951 | +0.10(+0.95%) |
Apr 03, 2003 | 10.68 | 10.72 | 10.37 | 10.59 | 1,358,470 | +0.07(+0.70%) |
Apr 02, 2003 | 10.47 | 10.63 | 9.807 | 10.51 | 2,463,210 | +0.71(+7.29%) |
Apr 01, 2003 | 9.907 | 9.920 | 9.753 | 9.800 | 2,237,472 | -0.24(-2.40%) |
Mar 31, 2003 | 10.07 | 10.07 | 9.853 | 10.04 | 1,768,781 | -0.19(-1.83%) |
Mar 28, 2003 | 10.29 | 10.35 | 10.17 | 10.23 | 601,619 | -0.06(-0.59%) |
Mar 27, 2003 | 10.21 | 10.36 | 10.07 | 10.29 | 1,745,429 | -0.03(-0.32%) |
Mar 26, 2003 | 10.50 | 10.55 | 10.27 | 10.32 | 809,693 | -0.26(-2.46%) |
Mar 25, 2003 | 10.41 | 10.67 | 10.39 | 10.58 | 1,035,880 | +0.19(+1.86%) |
Mar 24, 2003 | 10.96 | 10.96 | 10.15 | 10.39 | 2,850,318 | -0.73(-6.61%) |
Mar 21, 2003 | 10.34 | 11.36 | 10.25 | 11.12 | 3,328,590 | +0.86(+8.40%) |
Mar 20, 2003 | 10.15 | 10.26 | 9.767 | 10.26 | 1,538,103 | +0.11(+1.05%) |
Mar 19, 2003 | 10.15 | 10.46 | 10.04 | 10.15 | 2,456,474 | +0.22(+2.22%) |
Mar 18, 2003 | 9.740 | 9.934 | 9.653 | 9.934 | 1,552,623 | +0.31(+3.26%) |
Mar 17, 2003 | 9.352 | 9.646 | 8.945 | 9.620 | 1,904,703 | +0.27(+2.86%) |
Mar 14, 2003 | 9.232 | 9.473 | 9.038 | 9.352 | 2,057,989 | +0.09(+0.94%) |
Mar 13, 2003 | 8.751 | 9.266 | 8.724 | 9.266 | 2,003,501 | +0.61(+7.10%) |
Mar 12, 2003 | 8.591 | 8.765 | 8.551 | 8.651 | 2,308,876 | +0.15(+1.81%) |
Mar 11, 2003 | 8.584 | 8.724 | 8.437 | 8.497 | 1,323,143 | -0.02(-0.24%) |
Mar 10, 2003 | 8.604 | 8.604 | 8.417 | 8.517 | 1,364,757 | -0.23(-2.60%) |
Mar 07, 2003 | 8.364 | 8.845 | 8.297 | 8.745 | 1,324,340 | +0.26(+3.07%) |
Mar 06, 2003 | 8.557 | 8.591 | 8.344 | 8.484 | 940,376 | -0.07(-0.78%) |
Mar 05, 2003 | 8.718 | 8.751 | 8.451 | 8.551 | 1,988,082 | -0.19(-2.14%) |
Mar 04, 2003 | 9.099 | 9.132 | 8.684 | 8.738 | 2,803,614 | -0.48(-5.22%) |