Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.72 | 10.95 | 10.68 | 10.91 | 3,360,646 | +0.20(+1.84%) |
May 29, 2003 | 10.82 | 11.00 | 10.68 | 10.71 | 3,943,374 | -0.03(-0.25%) |
May 28, 2003 | 10.73 | 10.85 | 10.65 | 10.74 | 6,865,402 | +0.02(+0.16%) |
May 27, 2003 | 10.65 | 10.75 | 10.53 | 10.72 | 5,459,664 | +0.05(+0.47%) |
May 23, 2003 | 10.38 | 10.78 | 10.35 | 10.67 | 6,125,083 | +0.31(+2.96%) |
May 22, 2003 | 10.35 | 10.40 | 10.26 | 10.37 | 2,543,928 | +0.04(+0.36%) |
May 21, 2003 | 10.11 | 10.35 | 10.03 | 10.33 | 3,044,865 | +0.17(+1.64%) |
May 20, 2003 | 10.12 | 10.23 | 10.03 | 10.16 | 1,391,955 | +0.04(+0.43%) |
May 19, 2003 | 10.31 | 10.31 | 10.11 | 10.12 | 1,426,709 | -0.19(-1.88%) |
May 16, 2003 | 10.37 | 10.38 | 10.22 | 10.31 | 1,411,729 | -0.08(-0.77%) |
May 15, 2003 | 10.28 | 10.43 | 10.25 | 10.39 | 2,540,633 | +0.14(+1.37%) |
May 14, 2003 | 10.37 | 10.37 | 10.19 | 10.25 | 1,071,380 | -0.09(-0.87%) |
May 13, 2003 | 10.46 | 10.46 | 10.33 | 10.34 | 1,164,856 | -0.12(-1.15%) |
May 12, 2003 | 10.22 | 10.53 | 10.11 | 10.46 | 2,709,309 | +0.22(+2.12%) |
May 09, 2003 | 10.11 | 10.30 | 10.03 | 10.25 | 2,112,800 | +0.19(+1.93%) |
May 08, 2003 | 10.02 | 10.13 | 10.01 | 10.05 | 1,764,961 | -0.07(-0.69%) |
May 07, 2003 | 10.32 | 10.32 | 10.09 | 10.12 | 1,192,120 | -0.19(-1.88%) |
May 06, 2003 | 10.08 | 10.35 | 10.08 | 10.32 | 2,581,379 | +0.21(+2.05%) |
May 05, 2003 | 10.08 | 10.15 | 9.990 | 10.11 | 1,761,365 | +0.03(+0.33%) |
May 02, 2003 | 10.01 | 10.11 | 10.01 | 10.08 | 2,299,452 | +0.02(+0.20%) |
May 01, 2003 | 10.16 | 10.16 | 9.970 | 10.06 | 2,328,813 | -0.13(-1.31%) |
Apr 30, 2003 | 10.21 | 10.31 | 10.17 | 10.19 | 2,863,305 | -0.09(-0.88%) |
Apr 29, 2003 | 10.30 | 10.36 | 10.15 | 10.28 | 2,694,029 | +0.03(+0.33%) |
Apr 28, 2003 | 10.01 | 10.29 | 9.997 | 10.25 | 4,378,397 | +0.24(+2.44%) |
Apr 25, 2003 | 10.11 | 10.11 | 9.930 | 10.00 | 3,496,965 | +0.16(+1.66%) |
Apr 24, 2003 | 10.01 | 10.08 | 9.826 | 9.840 | 1,089,056 | -0.17(-1.73%) |
Apr 23, 2003 | 9.913 | 10.06 | 9.816 | 10.01 | 3,481,086 | +0.08(+0.81%) |
Apr 22, 2003 | 9.696 | 9.957 | 9.566 | 9.933 | 1,438,094 | +0.24(+2.44%) |
Apr 21, 2003 | 9.780 | 9.806 | 9.666 | 9.696 | 1,308,965 | -0.08(-0.85%) |
Apr 17, 2003 | 9.780 | 9.846 | 9.766 | 9.780 | 1,077,971 | +0.00(+0.00%) |
Apr 16, 2003 | 9.997 | 10.01 | 9.763 | 9.780 | 1,284,997 | -0.23(-2.33%) |
Apr 15, 2003 | 9.746 | 10.02 | 9.646 | 10.01 | 1,856,040 | +0.17(+1.73%) |
Apr 14, 2003 | 9.619 | 9.866 | 9.596 | 9.843 | 921,878 | +0.22(+2.32%) |
Apr 11, 2003 | 9.763 | 9.846 | 9.589 | 9.619 | 1,040,521 | -0.05(-0.48%) |
Apr 10, 2003 | 9.693 | 9.773 | 9.633 | 9.666 | 1,232,566 | -0.01(-0.10%) |
Apr 09, 2003 | 9.833 | 9.953 | 9.676 | 9.676 | 1,033,929 | -0.15(-1.56%) |
Apr 08, 2003 | 9.930 | 9.936 | 9.793 | 9.830 | 1,078,570 | -0.12(-1.17%) |
Apr 07, 2003 | 10.16 | 10.18 | 9.936 | 9.947 | 1,732,004 | -0.03(-0.33%) |
Apr 04, 2003 | 10.05 | 10.05 | 9.936 | 9.980 | 1,071,080 | +0.06(+0.61%) |
Apr 03, 2003 | 10.01 | 10.01 | 9.816 | 9.920 | 882,929 | -0.05(-0.54%) |
Apr 02, 2003 | 9.816 | 10.06 | 9.790 | 9.973 | 1,161,860 | +0.28(+2.93%) |
Apr 01, 2003 | 9.710 | 9.730 | 9.453 | 9.689 | 1,781,139 | +0.01(+0.14%) |
Mar 31, 2003 | 9.469 | 9.783 | 9.469 | 9.676 | 1,498,614 | -0.19(-1.90%) |
Mar 28, 2003 | 9.957 | 9.957 | 9.780 | 9.863 | 2,113,998 | -0.09(-0.94%) |
Mar 27, 2003 | 10.05 | 10.07 | 9.913 | 9.957 | 2,367,462 | -0.22(-2.13%) |
Mar 26, 2003 | 10.33 | 10.35 | 10.12 | 10.17 | 1,677,177 | -0.19(-1.84%) |
Mar 25, 2003 | 10.33 | 10.44 | 10.26 | 10.36 | 1,299,677 | +0.03(+0.32%) |
Mar 24, 2003 | 10.82 | 10.82 | 10.24 | 10.33 | 1,767,058 | -0.49(-4.53%) |
Mar 21, 2003 | 10.46 | 10.85 | 10.42 | 10.82 | 1,542,356 | +0.54(+5.26%) |
Mar 20, 2003 | 10.32 | 10.37 | 10.10 | 10.28 | 1,850,947 | -0.04(-0.39%) |
Mar 19, 2003 | 10.17 | 10.34 | 10.17 | 10.32 | 1,760,167 | +0.16(+1.61%) |
Mar 18, 2003 | 10.03 | 10.16 | 9.903 | 10.16 | 2,173,619 | +0.21(+2.08%) |
Mar 17, 2003 | 9.463 | 9.950 | 9.412 | 9.950 | 2,098,119 | +0.43(+4.49%) |
Mar 14, 2003 | 9.523 | 9.579 | 9.356 | 9.523 | 2,252,115 | +0.08(+0.88%) |
Mar 13, 2003 | 9.412 | 9.459 | 9.199 | 9.439 | 4,122,237 | +0.13(+1.40%) |
Mar 12, 2003 | 9.746 | 9.746 | 9.262 | 9.309 | 4,395,774 | -0.60(-6.03%) |
Mar 11, 2003 | 10.01 | 10.18 | 9.746 | 9.906 | 2,258,407 | -0.15(-1.53%) |
Mar 10, 2003 | 10.24 | 10.31 | 10.05 | 10.06 | 752,902 | -0.21(-2.05%) |
Mar 07, 2003 | 10.26 | 10.42 | 10.18 | 10.27 | 1,718,822 | +0.01(+0.13%) |
Mar 06, 2003 | 10.40 | 10.40 | 10.20 | 10.26 | 968,017 | -0.17(-1.63%) |
Mar 05, 2003 | 10.35 | 10.43 | 10.25 | 10.43 | 1,089,056 | +0.08(+0.74%) |
Mar 04, 2003 | 10.65 | 10.65 | 10.27 | 10.35 | 1,054,602 | -0.28(-2.67%) |