Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.23 | 12.07 | 11.23 | 11.78 | 2,728,731 | -0.18(-1.48%) |
May 29, 2003 | 11.37 | 12.04 | 11.37 | 11.96 | 8,786,507 | +0.60(+5.28%) |
May 28, 2003 | 11.77 | 11.98 | 11.36 | 11.36 | 9,078,385 | -1.01(-8.20%) |
May 27, 2003 | 12.06 | 12.62 | 11.99 | 12.37 | 4,250,036 | +0.42(+3.54%) |
May 23, 2003 | 11.71 | 11.99 | 11.57 | 11.95 | 2,279,688 | +0.26(+2.26%) |
May 22, 2003 | 11.33 | 11.77 | 11.31 | 11.68 | 2,318,015 | +0.56(+4.99%) |
May 21, 2003 | 11.34 | 11.34 | 10.67 | 11.13 | 4,212,729 | -0.21(-1.87%) |
May 20, 2003 | 11.64 | 11.64 | 10.88 | 11.34 | 5,222,849 | -0.24(-2.06%) |
May 19, 2003 | 12.08 | 12.20 | 11.51 | 11.58 | 3,463,076 | -0.95(-7.60%) |
May 16, 2003 | 12.43 | 12.57 | 12.15 | 12.53 | 3,049,298 | +0.10(+0.78%) |
May 15, 2003 | 12.96 | 13.00 | 12.19 | 12.43 | 3,402,977 | -0.34(-2.62%) |
May 14, 2003 | 13.10 | 13.21 | 12.71 | 12.77 | 1,853,437 | -0.19(-1.43%) |
May 13, 2003 | 12.68 | 13.23 | 12.51 | 12.95 | 2,867,186 | +0.28(+2.23%) |
May 12, 2003 | 12.35 | 12.72 | 12.17 | 12.67 | 3,367,030 | +0.33(+2.64%) |
May 09, 2003 | 12.08 | 12.43 | 11.95 | 12.35 | 2,598,554 | +0.31(+2.56%) |
May 08, 2003 | 12.69 | 12.70 | 11.81 | 12.04 | 4,841,049 | -0.65(-5.14%) |
May 07, 2003 | 13.41 | 13.54 | 12.67 | 12.69 | 5,121,588 | -0.72(-5.39%) |
May 06, 2003 | 13.18 | 13.76 | 13.14 | 13.41 | 5,834,501 | +0.45(+3.47%) |
May 05, 2003 | 12.98 | 13.22 | 12.86 | 12.96 | 3,806,435 | -0.04(-0.34%) |
May 02, 2003 | 12.26 | 13.36 | 12.26 | 13.01 | 8,256,613 | +1.54(+13.46%) |
May 01, 2003 | 11.24 | 11.57 | 11.03 | 11.46 | 2,242,835 | +0.19(+1.64%) |
Apr 30, 2003 | 11.03 | 11.41 | 10.92 | 11.28 | 2,648,788 | +0.17(+1.51%) |
Apr 29, 2003 | 11.05 | 11.22 | 10.79 | 11.11 | 3,024,351 | +0.07(+0.64%) |
Apr 28, 2003 | 10.49 | 11.14 | 10.45 | 11.04 | 1,876,116 | +0.49(+4.60%) |
Apr 25, 2003 | 10.78 | 10.79 | 10.39 | 10.56 | 2,996,116 | -0.28(-2.60%) |
Apr 24, 2003 | 10.58 | 10.97 | 10.58 | 10.84 | 2,398,412 | -0.19(-1.68%) |
Apr 23, 2003 | 10.56 | 11.20 | 10.49 | 11.02 | 4,626,279 | +0.65(+6.29%) |
Apr 22, 2003 | 10.12 | 10.37 | 9.701 | 10.37 | 5,170,347 | +0.26(+2.53%) |
Apr 21, 2003 | 9.489 | 10.32 | 9.489 | 10.12 | 2,776,924 | -0.25(-2.38%) |
Apr 17, 2003 | 9.639 | 10.64 | 9.577 | 10.36 | 8,226,450 | +1.11(+12.01%) |
Apr 16, 2003 | 9.701 | 9.824 | 9.145 | 9.251 | 3,377,123 | -0.27(-2.87%) |
Apr 15, 2003 | 8.642 | 9.586 | 8.554 | 9.524 | 6,900,638 | +0.88(+10.20%) |
Apr 14, 2003 | 8.457 | 8.651 | 8.246 | 8.642 | 3,611,736 | +0.19(+2.19%) |
Apr 11, 2003 | 8.634 | 8.731 | 8.307 | 8.457 | 1,975,903 | -0.09(-1.03%) |
Apr 10, 2003 | 8.642 | 8.775 | 8.254 | 8.545 | 4,446,889 | -0.10(-1.12%) |
Apr 09, 2003 | 8.801 | 9.022 | 8.607 | 8.642 | 3,552,317 | -0.16(-1.80%) |
Apr 08, 2003 | 8.475 | 9.154 | 8.475 | 8.801 | 3,428,490 | -0.55(-5.85%) |
Apr 07, 2003 | 9.780 | 10.05 | 9.171 | 9.348 | 6,327,995 | +0.51(+5.79%) |
Apr 04, 2003 | 8.766 | 8.907 | 8.669 | 8.836 | 4,087,881 | +0.26(+2.98%) |
Apr 03, 2003 | 8.695 | 8.731 | 8.272 | 8.581 | 5,585,032 | +0.04(+0.41%) |
Apr 02, 2003 | 8.113 | 8.713 | 7.963 | 8.545 | 7,061,659 | +0.78(+10.11%) |
Apr 01, 2003 | 7.902 | 8.113 | 7.725 | 7.761 | 5,099,136 | -0.09(-1.12%) |
Mar 31, 2003 | 7.584 | 8.052 | 7.496 | 7.849 | 5,864,777 | -0.20(-2.52%) |
Mar 28, 2003 | 8.290 | 8.290 | 7.875 | 8.052 | 4,950,248 | -0.24(-2.87%) |
Mar 27, 2003 | 8.775 | 8.775 | 8.201 | 8.290 | 4,754,529 | -0.49(-5.53%) |
Mar 26, 2003 | 8.739 | 9.083 | 8.537 | 8.775 | 4,492,814 | +0.12(+1.43%) |
Mar 25, 2003 | 8.395 | 9.083 | 8.395 | 8.651 | 8,642,836 | +0.26(+3.05%) |
Mar 24, 2003 | 9.260 | 9.471 | 8.078 | 8.395 | 10,633,934 | -1.53(-15.38%) |
Mar 21, 2003 | 8.201 | 10.08 | 8.104 | 9.921 | 12,417,294 | +2.14(+27.55%) |
Mar 20, 2003 | 7.796 | 8.140 | 7.320 | 7.778 | 3,519,320 | -0.02(-0.23%) |
Mar 19, 2003 | 7.681 | 7.893 | 7.196 | 7.796 | 6,049,270 | +0.10(+1.26%) |
Mar 18, 2003 | 7.716 | 7.902 | 7.461 | 7.699 | 4,531,822 | +0.15(+1.99%) |
Mar 17, 2003 | 6.702 | 7.637 | 6.614 | 7.549 | 5,511,893 | +0.48(+6.73%) |
Mar 14, 2003 | 7.011 | 7.346 | 6.870 | 7.073 | 4,418,994 | +0.24(+3.48%) |
Mar 13, 2003 | 6.808 | 6.914 | 6.596 | 6.835 | 3,271,892 | +0.23(+3.47%) |
Mar 12, 2003 | 5.785 | 6.614 | 5.785 | 6.605 | 8,255,252 | +0.65(+10.96%) |
Mar 11, 2003 | 7.637 | 7.637 | 5.926 | 5.953 | 11,150,674 | -1.68(-22.06%) |
Mar 10, 2003 | 7.761 | 7.761 | 7.611 | 7.637 | 3,464,663 | -0.19(-2.48%) |
Mar 07, 2003 | 7.320 | 7.849 | 7.231 | 7.831 | 3,043,855 | +0.52(+7.12%) |
Mar 06, 2003 | 7.522 | 7.522 | 7.311 | 7.311 | 1,605,556 | -0.21(-2.81%) |
Mar 05, 2003 | 7.293 | 7.584 | 7.196 | 7.522 | 2,451,481 | +0.23(+3.14%) |
Mar 04, 2003 | 7.769 | 7.769 | 7.267 | 7.293 | 1,695,251 | -0.47(-6.02%) |