Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.73 | 15.60 | 14.70 | 15.43 | 2,907,505 | +0.74(+5.00%) |
May 29, 2003 | 14.26 | 14.78 | 14.16 | 14.70 | 2,403,260 | +0.41(+2.91%) |
May 28, 2003 | 14.27 | 14.50 | 14.16 | 14.28 | 1,814,126 | -0.03(-0.24%) |
May 27, 2003 | 13.38 | 14.40 | 13.30 | 14.32 | 2,505,381 | +0.87(+6.50%) |
May 23, 2003 | 13.61 | 13.61 | 13.26 | 13.45 | 1,213,079 | -0.12(-0.89%) |
May 22, 2003 | 13.17 | 13.70 | 13.17 | 13.57 | 951,936 | +0.38(+2.89%) |
May 21, 2003 | 13.06 | 13.20 | 12.84 | 13.19 | 1,827,195 | +0.14(+1.06%) |
May 20, 2003 | 13.19 | 13.33 | 12.93 | 13.05 | 1,187,058 | +0.08(+0.60%) |
May 19, 2003 | 13.52 | 13.57 | 12.94 | 12.97 | 2,534,179 | -0.68(-5.00%) |
May 16, 2003 | 13.98 | 14.00 | 13.54 | 13.65 | 3,819,195 | -0.41(-2.95%) |
May 15, 2003 | 14.09 | 14.50 | 13.73 | 14.07 | 2,714,366 | -0.30(-2.11%) |
May 14, 2003 | 14.15 | 14.47 | 13.93 | 14.37 | 2,701,875 | +0.12(+0.85%) |
May 13, 2003 | 14.15 | 14.28 | 13.94 | 14.25 | 2,787,805 | -0.16(-1.08%) |
May 12, 2003 | 13.94 | 14.44 | 13.91 | 14.41 | 2,607,387 | +0.39(+2.78%) |
May 09, 2003 | 13.50 | 14.06 | 13.50 | 14.02 | 2,276,621 | +0.65(+4.85%) |
May 08, 2003 | 13.44 | 13.49 | 13.15 | 13.37 | 1,860,618 | -0.23(-1.72%) |
May 07, 2003 | 13.64 | 13.78 | 13.41 | 13.60 | 2,368,217 | -0.10(-0.76%) |
May 06, 2003 | 13.58 | 13.90 | 13.36 | 13.70 | 1,653,484 | +0.18(+1.34%) |
May 05, 2003 | 13.40 | 13.83 | 13.37 | 13.52 | 1,702,521 | +0.04(+0.32%) |
May 02, 2003 | 12.97 | 13.56 | 12.97 | 13.48 | 3,182,065 | +0.43(+3.31%) |
May 01, 2003 | 12.76 | 13.06 | 12.54 | 13.05 | 3,040,275 | +0.35(+2.79%) |
Apr 30, 2003 | 12.75 | 12.88 | 12.49 | 12.69 | 2,246,320 | -0.11(-0.88%) |
Apr 29, 2003 | 12.14 | 12.95 | 12.14 | 12.81 | 4,027,369 | +0.74(+6.16%) |
Apr 28, 2003 | 11.72 | 12.11 | 11.72 | 12.06 | 1,434,785 | +0.38(+3.26%) |
Apr 25, 2003 | 12.09 | 12.11 | 11.54 | 11.68 | 2,290,383 | -0.56(-4.59%) |
Apr 24, 2003 | 12.18 | 12.63 | 12.18 | 12.24 | 2,765,368 | -0.21(-1.67%) |
Apr 23, 2003 | 12.44 | 12.55 | 12.29 | 12.45 | 3,752,232 | +0.05(+0.42%) |
Apr 22, 2003 | 11.78 | 12.61 | 11.46 | 12.40 | 3,544,520 | +0.51(+4.29%) |
Apr 21, 2003 | 11.55 | 11.92 | 11.44 | 11.89 | 3,276,553 | +0.29(+2.54%) |
Apr 17, 2003 | 10.88 | 11.64 | 10.54 | 11.60 | 8,506,594 | +1.48(+14.62%) |
Apr 16, 2003 | 10.19 | 10.51 | 9.995 | 10.12 | 3,884,307 | +0.23(+2.36%) |
Apr 15, 2003 | 9.382 | 10.02 | 9.312 | 9.883 | 3,744,599 | +0.29(+2.97%) |
Apr 14, 2003 | 9.580 | 9.641 | 9.442 | 9.598 | 3,280,485 | +0.00(+0.00%) |
Apr 11, 2003 | 9.970 | 10.11 | 9.554 | 9.598 | 3,159,744 | -0.26(-2.63%) |
Apr 10, 2003 | 9.883 | 9.961 | 9.693 | 9.857 | 1,276,688 | -0.03(-0.26%) |
Apr 09, 2003 | 10.16 | 10.39 | 9.857 | 9.883 | 2,166,982 | -0.39(-3.79%) |
Apr 08, 2003 | 10.77 | 10.78 | 10.24 | 10.27 | 1,702,405 | -0.59(-5.41%) |
Apr 07, 2003 | 11.02 | 11.28 | 10.73 | 10.86 | 1,700,902 | +0.36(+3.46%) |
Apr 04, 2003 | 10.69 | 10.71 | 10.38 | 10.50 | 1,701,133 | -0.10(-0.90%) |
Apr 03, 2003 | 10.56 | 10.82 | 10.32 | 10.59 | 2,486,877 | +0.22(+2.16%) |
Apr 02, 2003 | 10.21 | 10.57 | 10.20 | 10.37 | 2,921,615 | +0.41(+4.09%) |
Apr 01, 2003 | 9.814 | 10.06 | 9.797 | 9.961 | 2,196,589 | +0.11(+1.15%) |
Mar 31, 2003 | 10.32 | 10.39 | 9.815 | 9.848 | 2,631,857 | -0.61(-5.80%) |
Mar 28, 2003 | 10.88 | 10.92 | 10.42 | 10.45 | 2,040,848 | -0.45(-4.12%) |
Mar 27, 2003 | 10.94 | 11.08 | 10.77 | 10.90 | 1,519,762 | -0.13(-1.18%) |
Mar 26, 2003 | 11.09 | 11.32 | 10.95 | 11.03 | 1,560,973 | -0.08(-0.70%) |
Mar 25, 2003 | 11.05 | 11.21 | 10.80 | 11.11 | 2,696,368 | +0.02(+0.16%) |
Mar 24, 2003 | 11.34 | 11.44 | 10.99 | 11.09 | 1,565,273 | -0.63(-5.38%) |
Mar 21, 2003 | 12.40 | 12.41 | 11.41 | 11.72 | 2,459,386 | +0.23(+2.03%) |
Mar 20, 2003 | 11.35 | 11.73 | 11.15 | 11.49 | 1,998,008 | +0.11(+0.99%) |
Mar 19, 2003 | 11.51 | 11.56 | 11.10 | 11.38 | 1,638,755 | -0.13(-1.13%) |
Mar 18, 2003 | 11.35 | 11.57 | 11.13 | 11.51 | 2,874,138 | +0.10(+0.83%) |
Mar 17, 2003 | 10.66 | 11.47 | 10.60 | 11.41 | 2,618,949 | +0.63(+5.86%) |
Mar 14, 2003 | 11.01 | 11.15 | 10.62 | 10.78 | 1,724,837 | -0.30(-2.74%) |
Mar 13, 2003 | 10.39 | 11.08 | 10.38 | 11.08 | 2,061,160 | +0.85(+8.28%) |
Mar 12, 2003 | 10.16 | 10.38 | 9.935 | 10.24 | 2,172,693 | +0.10(+0.94%) |
Mar 11, 2003 | 10.21 | 10.32 | 9.944 | 10.14 | 1,150,858 | +0.01(+0.08%) |
Mar 10, 2003 | 10.39 | 10.39 | 10.07 | 10.13 | 1,177,111 | -0.31(-2.97%) |
Mar 07, 2003 | 10.29 | 10.48 | 10.13 | 10.45 | 5,343,611 | -0.22(-2.11%) |
Mar 06, 2003 | 10.76 | 10.82 | 10.31 | 10.67 | 3,570,195 | -0.17(-1.59%) |
Mar 05, 2003 | 10.76 | 10.85 | 10.51 | 10.84 | 1,496,197 | +0.10(+0.88%) |
Mar 04, 2003 | 11.03 | 11.07 | 10.69 | 10.75 | 1,546,737 | -0.29(-2.66%) |