Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.80 | 12.16 | 11.74 | 12.13 | 688,049 | +0.36(+3.10%) |
May 29, 2003 | 11.93 | 12.02 | 11.75 | 11.77 | 788,366 | -0.13(-1.05%) |
May 28, 2003 | 11.71 | 11.93 | 11.68 | 11.89 | 793,400 | +0.19(+1.62%) |
May 27, 2003 | 11.31 | 11.71 | 11.21 | 11.70 | 1,808,319 | +0.40(+3.58%) |
May 23, 2003 | 11.40 | 11.46 | 11.23 | 11.30 | 1,456,650 | -0.03(-0.28%) |
May 22, 2003 | 11.44 | 11.60 | 11.30 | 11.33 | 1,674,252 | -0.14(-1.25%) |
May 21, 2003 | 11.35 | 11.59 | 11.31 | 11.47 | 1,025,174 | +0.07(+0.60%) |
May 20, 2003 | 11.67 | 11.79 | 11.29 | 11.41 | 1,012,122 | -0.28(-2.39%) |
May 19, 2003 | 11.82 | 11.85 | 11.61 | 11.68 | 678,353 | -0.30(-2.54%) |
May 16, 2003 | 11.92 | 12.07 | 11.90 | 11.99 | 656,909 | -0.01(-0.12%) |
May 15, 2003 | 12.03 | 12.03 | 11.83 | 12.00 | 1,224,317 | +0.05(+0.45%) |
May 14, 2003 | 11.98 | 12.07 | 11.75 | 11.95 | 1,566,290 | -0.06(-0.48%) |
May 13, 2003 | 11.95 | 12.06 | 11.83 | 12.01 | 743,615 | -0.01(-0.09%) |
May 12, 2003 | 11.80 | 12.07 | 11.73 | 12.02 | 795,451 | +0.04(+0.33%) |
May 09, 2003 | 11.73 | 12.02 | 11.60 | 11.98 | 996,645 | +0.30(+2.54%) |
May 08, 2003 | 11.97 | 11.97 | 11.59 | 11.68 | 1,247,438 | -0.31(-2.59%) |
May 07, 2003 | 11.97 | 12.08 | 11.85 | 11.99 | 1,333,398 | -0.10(-0.83%) |
May 06, 2003 | 11.79 | 12.19 | 11.76 | 12.09 | 2,257,696 | +0.34(+2.92%) |
May 05, 2003 | 11.64 | 11.85 | 11.49 | 11.75 | 1,655,420 | +0.10(+0.89%) |
May 02, 2003 | 11.15 | 11.65 | 11.15 | 11.64 | 2,478,282 | +0.42(+3.76%) |
May 01, 2003 | 11.37 | 11.37 | 10.98 | 11.22 | 1,889,617 | -0.07(-0.63%) |
Apr 30, 2003 | 11.30 | 11.44 | 11.19 | 11.29 | 1,576,919 | -0.13(-1.16%) |
Apr 29, 2003 | 11.43 | 11.50 | 11.28 | 11.43 | 1,730,564 | +0.02(+0.15%) |
Apr 28, 2003 | 11.19 | 11.44 | 11.13 | 11.41 | 1,757,788 | +0.27(+2.41%) |
Apr 25, 2003 | 11.46 | 11.49 | 11.09 | 11.14 | 3,230,847 | -0.27(-2.35%) |
Apr 24, 2003 | 11.18 | 11.44 | 11.15 | 11.41 | 3,328,367 | +0.24(+2.11%) |
Apr 23, 2003 | 11.37 | 11.37 | 11.11 | 11.17 | 5,194,304 | -0.27(-2.34%) |
Apr 22, 2003 | 11.43 | 11.76 | 10.88 | 11.44 | 12,147,516 | -0.74(-6.05%) |
Apr 21, 2003 | 12.35 | 12.35 | 12.10 | 12.18 | 1,074,400 | -0.17(-1.39%) |
Apr 17, 2003 | 12.09 | 12.50 | 12.06 | 12.35 | 1,002,053 | +0.19(+1.56%) |
Apr 16, 2003 | 12.50 | 12.63 | 12.01 | 12.16 | 867,799 | -0.32(-2.55%) |
Apr 15, 2003 | 12.08 | 12.48 | 12.08 | 12.48 | 803,096 | +0.33(+2.68%) |
Apr 14, 2003 | 11.93 | 12.17 | 11.79 | 12.15 | 572,441 | +0.22(+1.86%) |
Apr 11, 2003 | 11.92 | 12.28 | 11.87 | 11.93 | 591,647 | +0.06(+0.48%) |
Apr 10, 2003 | 11.85 | 11.94 | 11.69 | 11.87 | 873,952 | -0.01(-0.09%) |
Apr 09, 2003 | 12.02 | 12.24 | 11.88 | 11.88 | 748,836 | -0.13(-1.10%) |
Apr 08, 2003 | 12.07 | 12.25 | 11.98 | 12.02 | 1,168,005 | -0.05(-0.41%) |
Apr 07, 2003 | 12.01 | 12.23 | 12.00 | 12.07 | 869,477 | +0.31(+2.62%) |
Apr 04, 2003 | 11.90 | 11.90 | 11.67 | 11.76 | 557,897 | -0.16(-1.33%) |
Apr 03, 2003 | 12.16 | 12.17 | 11.83 | 11.92 | 800,486 | -0.12(-1.04%) |
Apr 02, 2003 | 11.53 | 12.17 | 11.51 | 12.04 | 1,808,506 | +0.82(+7.29%) |
Apr 01, 2003 | 11.49 | 11.57 | 11.17 | 11.22 | 1,695,323 | -0.31(-2.73%) |
Mar 31, 2003 | 11.61 | 11.68 | 11.23 | 11.54 | 1,192,001 | -0.17(-1.44%) |
Mar 28, 2003 | 11.66 | 11.78 | 11.53 | 11.71 | 955,849 | -0.02(-0.15%) |
Mar 27, 2003 | 11.79 | 11.96 | 11.53 | 11.72 | 900,464 | -0.08(-0.67%) |
Mar 26, 2003 | 11.83 | 12.12 | 11.73 | 11.80 | 1,514,327 | +0.00(+0.03%) |
Mar 25, 2003 | 11.90 | 11.92 | 11.35 | 11.80 | 1,797,456 | -0.16(-1.32%) |
Mar 24, 2003 | 12.17 | 12.18 | 11.89 | 11.96 | 1,296,420 | -0.44(-3.58%) |
Mar 21, 2003 | 11.92 | 12.40 | 11.76 | 12.40 | 1,021,120 | +0.56(+4.77%) |
Mar 20, 2003 | 11.74 | 11.96 | 11.55 | 11.83 | 888,485 | -0.01(-0.06%) |
Mar 19, 2003 | 11.74 | 11.95 | 11.71 | 11.84 | 888,556 | +0.03(+0.24%) |
Mar 18, 2003 | 11.73 | 11.88 | 11.57 | 11.81 | 919,166 | +0.08(+0.70%) |
Mar 17, 2003 | 11.00 | 11.74 | 10.83 | 11.73 | 1,828,512 | +0.69(+6.25%) |
Mar 14, 2003 | 11.02 | 11.12 | 10.79 | 11.04 | 1,008,937 | +0.04(+0.39%) |
Mar 13, 2003 | 10.26 | 11.01 | 10.26 | 11.00 | 2,111,136 | +0.82(+8.08%) |
Mar 12, 2003 | 10.14 | 10.19 | 10.09 | 10.18 | 95,431,848 | +0.06(+0.56%) |
Mar 11, 2003 | 10.14 | 10.35 | 10.11 | 10.12 | 714,153 | -0.02(-0.21%) |
Mar 10, 2003 | 10.35 | 10.35 | 10.13 | 10.14 | 756,667 | -0.19(-1.83%) |
Mar 07, 2003 | 10.05 | 10.38 | 10.01 | 10.33 | 855,306 | +0.22(+2.19%) |
Mar 06, 2003 | 10.26 | 10.29 | 10.08 | 10.11 | 797,875 | -0.18(-1.77%) |
Mar 05, 2003 | 10.34 | 10.41 | 10.18 | 10.29 | 685,252 | -0.05(-0.45%) |
Mar 04, 2003 | 10.48 | 10.52 | 10.28 | 10.34 | 743,428 | -0.15(-1.47%) |