Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.94 | 11.28 | 10.93 | 11.25 | 10,264,091 | +0.31(+2.85%) |
May 29, 2003 | 10.89 | 10.97 | 10.84 | 10.94 | 9,893,877 | +0.06(+0.51%) |
May 28, 2003 | 10.83 | 10.95 | 10.81 | 10.88 | 8,795,701 | +0.07(+0.63%) |
May 27, 2003 | 10.86 | 10.88 | 10.79 | 10.82 | 9,653,210 | -0.12(-1.08%) |
May 23, 2003 | 11.00 | 11.05 | 10.91 | 10.93 | 6,198,240 | -0.09(-0.80%) |
May 22, 2003 | 11.03 | 11.05 | 10.97 | 11.02 | 6,853,568 | -0.00(-0.02%) |
May 21, 2003 | 10.95 | 11.05 | 10.93 | 11.03 | 6,600,434 | +0.07(+0.66%) |
May 20, 2003 | 10.90 | 11.06 | 10.90 | 10.95 | 5,182,997 | +0.09(+0.85%) |
May 19, 2003 | 11.03 | 11.05 | 10.85 | 10.86 | 4,423,597 | -0.20(-1.83%) |
May 16, 2003 | 11.04 | 11.14 | 11.02 | 11.06 | 4,082,653 | -0.01(-0.05%) |
May 15, 2003 | 11.11 | 11.17 | 11.02 | 11.07 | 4,906,556 | -0.03(-0.27%) |
May 14, 2003 | 11.15 | 11.16 | 11.01 | 11.10 | 4,270,742 | +0.00(+0.00%) |
May 13, 2003 | 11.19 | 11.20 | 11.10 | 11.10 | 5,393,309 | -0.09(-0.78%) |
May 12, 2003 | 11.12 | 11.31 | 11.09 | 11.19 | 4,747,196 | +0.05(+0.41%) |
May 09, 2003 | 11.06 | 11.15 | 11.04 | 11.14 | 3,830,062 | +0.12(+1.11%) |
May 08, 2003 | 11.01 | 11.16 | 11.00 | 11.02 | 5,424,205 | -0.03(-0.30%) |
May 07, 2003 | 11.13 | 11.14 | 11.00 | 11.05 | 5,449,139 | -0.08(-0.68%) |
May 06, 2003 | 11.06 | 11.14 | 11.03 | 11.13 | 4,981,900 | +0.04(+0.38%) |
May 05, 2003 | 11.07 | 11.11 | 11.00 | 11.08 | 8,251,492 | +0.07(+0.64%) |
May 02, 2003 | 10.85 | 11.03 | 10.84 | 11.01 | 4,136,315 | +0.11(+1.00%) |
May 01, 2003 | 10.92 | 11.01 | 10.82 | 10.91 | 3,942,265 | -0.08(-0.69%) |
Apr 30, 2003 | 11.02 | 11.05 | 10.91 | 10.98 | 5,336,937 | -0.08(-0.75%) |
Apr 29, 2003 | 11.06 | 11.07 | 11.01 | 11.06 | 4,900,593 | +0.01(+0.07%) |
Apr 28, 2003 | 10.95 | 11.07 | 10.91 | 11.06 | 5,036,104 | +0.11(+0.96%) |
Apr 25, 2003 | 10.88 | 11.05 | 10.76 | 10.95 | 5,395,477 | +0.08(+0.70%) |
Apr 24, 2003 | 10.91 | 11.00 | 10.86 | 10.88 | 5,914,210 | +0.04(+0.39%) |
Apr 23, 2003 | 10.95 | 11.01 | 10.83 | 10.83 | 5,102,233 | -0.16(-1.48%) |
Apr 22, 2003 | 10.74 | 11.00 | 10.70 | 11.00 | 4,518,455 | +0.25(+2.35%) |
Apr 21, 2003 | 10.84 | 10.84 | 10.74 | 10.74 | 4,521,707 | -0.03(-0.29%) |
Apr 17, 2003 | 10.65 | 10.84 | 10.65 | 10.77 | 8,430,365 | -0.06(-0.56%) |
Apr 16, 2003 | 10.88 | 11.00 | 10.74 | 10.84 | 14,925,102 | -0.06(-0.51%) |
Apr 15, 2003 | 10.72 | 10.89 | 10.70 | 10.89 | 4,489,184 | +0.17(+1.58%) |
Apr 14, 2003 | 10.53 | 10.72 | 10.49 | 10.72 | 4,706,543 | +0.21(+2.04%) |
Apr 11, 2003 | 10.65 | 10.74 | 10.50 | 10.51 | 4,978,105 | -0.10(-0.96%) |
Apr 10, 2003 | 10.56 | 10.65 | 10.51 | 10.61 | 5,141,802 | +0.08(+0.77%) |
Apr 09, 2003 | 10.84 | 10.84 | 10.53 | 10.53 | 5,880,604 | -0.13(-1.18%) |
Apr 08, 2003 | 10.69 | 10.75 | 10.58 | 10.65 | 4,912,518 | -0.03(-0.31%) |
Apr 07, 2003 | 10.77 | 10.96 | 10.67 | 10.69 | 8,838,522 | +0.19(+1.83%) |
Apr 04, 2003 | 10.45 | 10.56 | 10.45 | 10.49 | 4,385,112 | +0.09(+0.83%) |
Apr 03, 2003 | 10.66 | 10.66 | 10.37 | 10.41 | 4,981,358 | -0.21(-2.00%) |
Apr 02, 2003 | 10.45 | 10.65 | 10.45 | 10.62 | 6,631,873 | +0.31(+2.97%) |
Apr 01, 2003 | 10.11 | 10.31 | 9.996 | 10.31 | 6,510,998 | +0.17(+1.64%) |
Mar 31, 2003 | 10.32 | 10.33 | 10.11 | 10.15 | 5,138,550 | -0.27(-2.55%) |
Mar 28, 2003 | 10.37 | 10.45 | 10.28 | 10.41 | 3,572,051 | -0.00(-0.02%) |
Mar 27, 2003 | 10.44 | 10.50 | 10.29 | 10.41 | 4,349,880 | -0.03(-0.28%) |
Mar 26, 2003 | 10.37 | 10.48 | 10.30 | 10.44 | 7,772,327 | +0.08(+0.73%) |
Mar 25, 2003 | 10.25 | 10.37 | 10.10 | 10.37 | 15,120,779 | -0.08(-0.81%) |
Mar 24, 2003 | 10.57 | 10.59 | 10.38 | 10.45 | 5,005,207 | -0.30(-2.75%) |
Mar 21, 2003 | 10.61 | 10.75 | 10.51 | 10.75 | 9,126,888 | +0.37(+3.59%) |
Mar 20, 2003 | 10.17 | 10.42 | 10.14 | 10.38 | 6,969,564 | +0.21(+2.03%) |
Mar 19, 2003 | 10.29 | 10.33 | 10.12 | 10.17 | 5,948,359 | -0.09(-0.86%) |
Mar 18, 2003 | 10.10 | 10.27 | 10.07 | 10.26 | 7,081,225 | +0.16(+1.59%) |
Mar 17, 2003 | 9.811 | 10.10 | 9.785 | 10.10 | 6,133,737 | +0.29(+2.91%) |
Mar 14, 2003 | 9.778 | 9.877 | 9.723 | 9.811 | 10,289,024 | +0.10(+0.99%) |
Mar 13, 2003 | 9.538 | 9.721 | 9.512 | 9.715 | 8,695,424 | +0.24(+2.57%) |
Mar 12, 2003 | 9.501 | 9.586 | 9.390 | 9.472 | 7,701,862 | -0.12(-1.25%) |
Mar 11, 2003 | 9.754 | 9.822 | 9.566 | 9.592 | 5,552,127 | -0.14(-1.42%) |
Mar 10, 2003 | 10.09 | 10.09 | 9.728 | 9.730 | 7,495,886 | -0.40(-3.93%) |
Mar 07, 2003 | 9.889 | 10.19 | 9.852 | 10.13 | 5,828,026 | +0.21(+2.14%) |
Mar 06, 2003 | 10.02 | 10.02 | 9.907 | 9.916 | 5,097,354 | -0.10(-0.99%) |
Mar 05, 2003 | 9.944 | 10.03 | 9.861 | 10.02 | 7,624,892 | +0.05(+0.48%) |
Mar 04, 2003 | 10.20 | 10.21 | 9.948 | 9.968 | 5,732,085 | -0.22(-2.17%) |