Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.72 | 10.95 | 10.68 | 10.91 | 3,361,327 | +0.20(+1.84%) |
May 29, 2003 | 10.82 | 11.00 | 10.68 | 10.71 | 3,944,173 | -0.03(-0.25%) |
May 28, 2003 | 10.73 | 10.85 | 10.65 | 10.74 | 6,866,792 | +0.02(+0.16%) |
May 27, 2003 | 10.65 | 10.75 | 10.53 | 10.72 | 5,460,770 | +0.05(+0.47%) |
May 23, 2003 | 10.38 | 10.78 | 10.34 | 10.67 | 6,126,323 | +0.31(+2.96%) |
May 22, 2003 | 10.34 | 10.39 | 10.26 | 10.37 | 2,544,444 | +0.04(+0.36%) |
May 21, 2003 | 10.11 | 10.34 | 10.03 | 10.33 | 3,045,481 | +0.17(+1.64%) |
May 20, 2003 | 10.12 | 10.23 | 10.02 | 10.16 | 1,392,237 | +0.04(+0.43%) |
May 19, 2003 | 10.31 | 10.31 | 10.11 | 10.12 | 1,426,998 | -0.19(-1.88%) |
May 16, 2003 | 10.37 | 10.38 | 10.22 | 10.31 | 1,412,015 | -0.08(-0.77%) |
May 15, 2003 | 10.28 | 10.43 | 10.24 | 10.39 | 2,541,147 | +0.14(+1.37%) |
May 14, 2003 | 10.37 | 10.37 | 10.18 | 10.25 | 1,071,597 | -0.09(-0.87%) |
May 13, 2003 | 10.46 | 10.46 | 10.32 | 10.34 | 1,165,092 | -0.12(-1.15%) |
May 12, 2003 | 10.22 | 10.53 | 10.11 | 10.46 | 2,709,858 | +0.22(+2.12%) |
May 09, 2003 | 10.11 | 10.29 | 10.03 | 10.24 | 2,113,228 | +0.19(+1.93%) |
May 08, 2003 | 10.02 | 10.13 | 10.01 | 10.05 | 1,765,318 | -0.07(-0.69%) |
May 07, 2003 | 10.31 | 10.31 | 10.09 | 10.12 | 1,192,361 | -0.19(-1.88%) |
May 06, 2003 | 10.08 | 10.34 | 10.08 | 10.31 | 2,581,902 | +0.21(+2.05%) |
May 05, 2003 | 10.07 | 10.14 | 9.988 | 10.11 | 1,761,722 | +0.03(+0.33%) |
May 02, 2003 | 10.01 | 10.11 | 10.01 | 10.07 | 2,299,918 | +0.02(+0.20%) |
May 01, 2003 | 10.16 | 10.16 | 9.968 | 10.05 | 2,329,285 | -0.13(-1.31%) |
Apr 30, 2003 | 10.21 | 10.31 | 10.16 | 10.19 | 2,863,885 | -0.09(-0.88%) |
Apr 29, 2003 | 10.29 | 10.36 | 10.14 | 10.28 | 2,694,575 | +0.03(+0.33%) |
Apr 28, 2003 | 10.00 | 10.29 | 9.995 | 10.24 | 4,379,284 | +0.24(+2.44%) |
Apr 25, 2003 | 10.11 | 10.11 | 9.928 | 10.00 | 3,497,674 | +0.16(+1.66%) |
Apr 24, 2003 | 10.01 | 10.08 | 9.824 | 9.838 | 1,089,277 | -0.17(-1.73%) |
Apr 23, 2003 | 9.911 | 10.06 | 9.814 | 10.01 | 3,481,792 | +0.08(+0.81%) |
Apr 22, 2003 | 9.694 | 9.954 | 9.564 | 9.931 | 1,438,385 | +0.24(+2.44%) |
Apr 21, 2003 | 9.778 | 9.804 | 9.664 | 9.694 | 1,309,230 | -0.08(-0.85%) |
Apr 17, 2003 | 9.778 | 9.844 | 9.764 | 9.778 | 1,078,189 | +0.00(+0.00%) |
Apr 16, 2003 | 9.995 | 10.01 | 9.761 | 9.778 | 1,285,257 | -0.23(-2.33%) |
Apr 15, 2003 | 9.744 | 10.01 | 9.644 | 10.01 | 1,856,416 | +0.17(+1.73%) |
Apr 14, 2003 | 9.617 | 9.864 | 9.594 | 9.841 | 922,065 | +0.22(+2.32%) |
Apr 11, 2003 | 9.761 | 9.844 | 9.587 | 9.617 | 1,040,731 | -0.05(-0.48%) |
Apr 10, 2003 | 9.691 | 9.771 | 9.631 | 9.664 | 1,232,816 | -0.01(-0.10%) |
Apr 09, 2003 | 9.831 | 9.951 | 9.674 | 9.674 | 1,034,139 | -0.15(-1.56%) |
Apr 08, 2003 | 9.928 | 9.934 | 9.791 | 9.828 | 1,078,789 | -0.12(-1.17%) |
Apr 07, 2003 | 10.16 | 10.18 | 9.934 | 9.944 | 1,732,355 | -0.03(-0.33%) |
Apr 04, 2003 | 10.04 | 10.04 | 9.934 | 9.978 | 1,071,297 | +0.06(+0.61%) |
Apr 03, 2003 | 10.01 | 10.01 | 9.814 | 9.918 | 883,108 | -0.05(-0.54%) |
Apr 02, 2003 | 9.814 | 10.06 | 9.788 | 9.971 | 1,162,095 | +0.28(+2.93%) |
Apr 01, 2003 | 9.708 | 9.728 | 9.451 | 9.688 | 1,781,500 | +0.01(+0.14%) |
Mar 31, 2003 | 9.467 | 9.781 | 9.467 | 9.674 | 1,498,917 | -0.19(-1.90%) |
Mar 28, 2003 | 9.954 | 9.954 | 9.778 | 9.861 | 2,114,426 | -0.09(-0.94%) |
Mar 27, 2003 | 10.04 | 10.07 | 9.911 | 9.954 | 2,367,942 | -0.22(-2.13%) |
Mar 26, 2003 | 10.33 | 10.35 | 10.12 | 10.17 | 1,677,517 | -0.19(-1.84%) |
Mar 25, 2003 | 10.33 | 10.44 | 10.25 | 10.36 | 1,299,940 | +0.03(+0.32%) |
Mar 24, 2003 | 10.82 | 10.82 | 10.23 | 10.33 | 1,767,416 | -0.49(-4.53%) |
Mar 21, 2003 | 10.46 | 10.85 | 10.41 | 10.82 | 1,542,668 | +0.54(+5.26%) |
Mar 20, 2003 | 10.32 | 10.37 | 10.10 | 10.28 | 1,851,322 | -0.04(-0.39%) |
Mar 19, 2003 | 10.17 | 10.33 | 10.17 | 10.32 | 1,760,523 | +0.16(+1.61%) |
Mar 18, 2003 | 10.03 | 10.15 | 9.901 | 10.15 | 2,174,059 | +0.21(+2.08%) |
Mar 17, 2003 | 9.461 | 9.948 | 9.411 | 9.948 | 2,098,544 | +0.43(+4.49%) |
Mar 14, 2003 | 9.521 | 9.577 | 9.354 | 9.521 | 2,252,571 | +0.08(+0.88%) |
Mar 13, 2003 | 9.411 | 9.457 | 9.197 | 9.437 | 4,123,072 | +0.13(+1.40%) |
Mar 12, 2003 | 9.744 | 9.744 | 9.260 | 9.307 | 4,396,665 | -0.60(-6.03%) |
Mar 11, 2003 | 10.01 | 10.18 | 9.744 | 9.904 | 2,258,864 | -0.15(-1.53%) |
Mar 10, 2003 | 10.24 | 10.31 | 10.05 | 10.06 | 753,054 | -0.21(-2.05%) |
Mar 07, 2003 | 10.25 | 10.41 | 10.18 | 10.27 | 1,719,170 | +0.01(+0.13%) |
Mar 06, 2003 | 10.40 | 10.40 | 10.20 | 10.25 | 968,213 | -0.17(-1.63%) |
Mar 05, 2003 | 10.35 | 10.43 | 10.25 | 10.43 | 1,089,277 | +0.08(+0.74%) |
Mar 04, 2003 | 10.65 | 10.65 | 10.27 | 10.35 | 1,054,816 | -0.28(-2.67%) |