Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.91 | 11.31 | 10.80 | 11.23 | 3,553,200 | +0.33(+3.02%) |
May 29, 2003 | 11.47 | 11.47 | 10.82 | 10.90 | 8,368,200 | -0.76(-6.55%) |
May 28, 2003 | 11.16 | 11.75 | 11.13 | 11.67 | 4,743,600 | +0.56(+5.04%) |
May 27, 2003 | 10.88 | 11.15 | 10.58 | 11.11 | 1,376,100 | +0.21(+1.92%) |
May 23, 2003 | 10.68 | 10.91 | 10.50 | 10.90 | 980,100 | +0.26(+2.42%) |
May 22, 2003 | 10.38 | 10.82 | 10.29 | 10.64 | 2,251,800 | +0.23(+2.22%) |
May 21, 2003 | 10.32 | 10.48 | 9.862 | 10.41 | 2,894,250 | +0.01(+0.13%) |
May 20, 2003 | 10.40 | 10.51 | 10.22 | 10.40 | 1,396,650 | -0.05(-0.51%) |
May 19, 2003 | 10.71 | 10.80 | 10.43 | 10.45 | 985,350 | -0.37(-3.41%) |
May 16, 2003 | 10.99 | 11.16 | 10.82 | 10.82 | 1,540,200 | -0.19(-1.74%) |
May 15, 2003 | 10.49 | 11.04 | 10.49 | 11.01 | 2,030,550 | +0.47(+4.47%) |
May 14, 2003 | 10.38 | 10.58 | 10.31 | 10.54 | 1,094,550 | +0.23(+2.24%) |
May 13, 2003 | 10.47 | 10.58 | 10.28 | 10.31 | 1,522,200 | -0.25(-2.40%) |
May 12, 2003 | 10.17 | 10.56 | 10.07 | 10.56 | 1,955,700 | +0.13(+1.24%) |
May 09, 2003 | 10.94 | 11.02 | 10.32 | 10.43 | 3,019,065 | -0.43(-3.97%) |
May 08, 2003 | 10.75 | 11.02 | 10.70 | 10.86 | 1,753,800 | -0.00(-0.04%) |
May 07, 2003 | 10.79 | 11.04 | 10.60 | 10.87 | 2,485,650 | +0.22(+2.05%) |
May 06, 2003 | 10.84 | 11.04 | 10.59 | 10.65 | 2,083,800 | -0.16(-1.44%) |
May 05, 2003 | 10.45 | 10.82 | 10.33 | 10.80 | 2,291,700 | +0.57(+5.56%) |
May 02, 2003 | 9.844 | 10.27 | 9.778 | 10.24 | 1,449,900 | +0.38(+3.88%) |
May 01, 2003 | 10.00 | 10.00 | 9.627 | 9.853 | 1,389,600 | -0.15(-1.47%) |
Apr 30, 2003 | 10.07 | 10.20 | 9.978 | 10.00 | 1,029,300 | -0.08(-0.84%) |
Apr 29, 2003 | 10.35 | 10.36 | 9.911 | 10.08 | 2,936,100 | -0.30(-2.87%) |
Apr 28, 2003 | 10.15 | 10.38 | 9.551 | 10.38 | 2,694,900 | +0.23(+2.28%) |
Apr 25, 2003 | 10.23 | 10.37 | 10.10 | 10.15 | 723,150 | -0.08(-0.78%) |
Apr 24, 2003 | 10.62 | 10.62 | 10.21 | 10.23 | 1,737,000 | -0.46(-4.28%) |
Apr 23, 2003 | 10.75 | 10.75 | 10.56 | 10.69 | 1,428,900 | -0.01(-0.12%) |
Apr 22, 2003 | 10.28 | 10.75 | 10.28 | 10.70 | 2,336,850 | +0.41(+4.02%) |
Apr 21, 2003 | 10.23 | 10.44 | 10.00 | 10.29 | 1,614,300 | +0.10(+1.00%) |
Apr 17, 2003 | 9.867 | 10.36 | 9.533 | 10.19 | 2,719,650 | +0.43(+4.37%) |
Apr 16, 2003 | 9.831 | 10.03 | 9.733 | 9.760 | 1,530,750 | +0.03(+0.27%) |
Apr 15, 2003 | 9.489 | 9.867 | 9.449 | 9.733 | 1,069,950 | +0.25(+2.62%) |
Apr 14, 2003 | 9.720 | 9.573 | 9.356 | 9.484 | 1,428,000 | -0.03(-0.33%) |
Apr 11, 2003 | 9.720 | 9.809 | 9.387 | 9.516 | 877,050 | -0.18(-1.83%) |
Apr 10, 2003 | 9.524 | 9.769 | 9.453 | 9.693 | 781,500 | +0.23(+2.44%) |
Apr 09, 2003 | 9.622 | 9.676 | 9.422 | 9.462 | 905,850 | -0.12(-1.21%) |
Apr 08, 2003 | 9.578 | 9.591 | 9.311 | 9.578 | 1,023,000 | -0.01(-0.14%) |
Apr 07, 2003 | 9.840 | 9.969 | 9.533 | 9.591 | 1,450,050 | +0.01(+0.09%) |
Apr 04, 2003 | 9.698 | 9.742 | 9.511 | 9.582 | 1,161,600 | -0.11(-1.10%) |
Apr 03, 2003 | 10.10 | 10.10 | 9.604 | 9.689 | 1,217,100 | -0.20(-2.02%) |
Apr 02, 2003 | 10.08 | 10.12 | 9.867 | 9.889 | 2,021,850 | -0.12(-1.20%) |
Apr 01, 2003 | 9.969 | 10.09 | 9.889 | 10.01 | 1,098,150 | +0.10(+1.03%) |
Mar 31, 2003 | 9.782 | 10.05 | 9.782 | 9.907 | 1,301,694 | -0.22(-2.19%) |
Mar 28, 2003 | 9.880 | 10.15 | 9.813 | 10.13 | 1,526,421 | +0.25(+2.57%) |
Mar 27, 2003 | 9.840 | 9.996 | 9.742 | 9.876 | 897,102 | +0.05(+0.54%) |
Mar 26, 2003 | 9.818 | 9.916 | 9.716 | 9.822 | 913,392 | -0.00(-0.05%) |
Mar 25, 2003 | 9.689 | 9.889 | 9.644 | 9.827 | 946,033 | +0.13(+1.38%) |
Mar 24, 2003 | 9.640 | 9.996 | 9.529 | 9.693 | 2,965,531 | -0.06(-0.64%) |
Mar 21, 2003 | 9.289 | 9.800 | 9.264 | 9.756 | 2,140,381 | +0.56(+6.14%) |
Mar 20, 2003 | 9.284 | 9.289 | 9.133 | 9.191 | 1,537,776 | -0.14(-1.52%) |
Mar 19, 2003 | 9.551 | 9.573 | 9.244 | 9.333 | 1,734,129 | -0.22(-2.28%) |
Mar 18, 2003 | 9.547 | 9.573 | 9.311 | 9.551 | 1,126,828 | +0.13(+1.42%) |
Mar 17, 2003 | 8.840 | 9.578 | 8.751 | 9.418 | 1,953,324 | +0.36(+3.97%) |
Mar 14, 2003 | 9.387 | 9.476 | 9.049 | 9.058 | 2,432,322 | -0.16(-1.78%) |
Mar 13, 2003 | 9.080 | 9.356 | 9.071 | 9.222 | 2,567,850 | +0.15(+1.67%) |
Mar 12, 2003 | 8.827 | 9.080 | 8.804 | 9.071 | 1,862,647 | +0.33(+3.76%) |
Mar 11, 2003 | 8.609 | 8.951 | 8.578 | 8.742 | 2,221,650 | +0.22(+2.55%) |
Mar 10, 2003 | 8.293 | 8.578 | 8.289 | 8.524 | 1,326,900 | +0.16(+1.86%) |
Mar 07, 2003 | 8.222 | 8.653 | 8.133 | 8.369 | 1,798,500 | +0.00(+0.05%) |
Mar 06, 2003 | 8.538 | 8.640 | 8.342 | 8.364 | 3,516,000 | -0.28(-3.19%) |
Mar 05, 2003 | 9.022 | 9.071 | 8.556 | 8.640 | 2,831,850 | -0.47(-5.17%) |
Mar 04, 2003 | 9.244 | 9.400 | 9.098 | 9.111 | 2,301,750 | -0.12(-1.35%) |