Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.72 | 15.59 | 14.69 | 15.43 | 2,909,039 | +0.73(+5.00%) |
May 29, 2003 | 14.25 | 14.77 | 14.16 | 14.69 | 2,404,528 | +0.41(+2.91%) |
May 28, 2003 | 14.26 | 14.49 | 14.16 | 14.28 | 1,815,083 | -0.03(-0.24%) |
May 27, 2003 | 13.37 | 14.39 | 13.29 | 14.31 | 2,506,703 | +0.87(+6.49%) |
May 23, 2003 | 13.60 | 13.60 | 13.26 | 13.44 | 1,213,719 | -0.12(-0.89%) |
May 22, 2003 | 13.16 | 13.70 | 13.16 | 13.56 | 952,438 | +0.38(+2.88%) |
May 21, 2003 | 13.05 | 13.20 | 12.83 | 13.18 | 1,828,158 | +0.14(+1.06%) |
May 20, 2003 | 13.18 | 13.33 | 12.92 | 13.04 | 1,187,684 | +0.08(+0.60%) |
May 19, 2003 | 13.52 | 13.56 | 12.93 | 12.96 | 2,535,515 | -0.68(-5.00%) |
May 16, 2003 | 13.97 | 13.99 | 13.53 | 13.65 | 3,821,209 | -0.41(-2.95%) |
May 15, 2003 | 14.09 | 14.49 | 13.72 | 14.06 | 2,715,797 | -0.30(-2.11%) |
May 14, 2003 | 14.15 | 14.46 | 13.92 | 14.36 | 2,703,300 | +0.12(+0.85%) |
May 13, 2003 | 14.15 | 14.27 | 13.93 | 14.24 | 2,789,275 | -0.16(-1.08%) |
May 12, 2003 | 13.93 | 14.43 | 13.90 | 14.40 | 2,608,762 | +0.39(+2.78%) |
May 09, 2003 | 13.49 | 14.05 | 13.49 | 14.01 | 2,277,821 | +0.65(+4.85%) |
May 08, 2003 | 13.43 | 13.48 | 13.14 | 13.36 | 1,861,600 | -0.23(-1.72%) |
May 07, 2003 | 13.64 | 13.78 | 13.40 | 13.59 | 2,369,466 | -0.10(-0.76%) |
May 06, 2003 | 13.57 | 13.90 | 13.35 | 13.70 | 1,654,357 | +0.18(+1.34%) |
May 05, 2003 | 13.40 | 13.83 | 13.36 | 13.52 | 1,703,419 | +0.04(+0.32%) |
May 02, 2003 | 12.96 | 13.55 | 12.96 | 13.47 | 3,183,743 | +0.43(+3.31%) |
May 01, 2003 | 12.76 | 13.06 | 12.53 | 13.04 | 3,041,878 | +0.35(+2.79%) |
Apr 30, 2003 | 12.74 | 12.88 | 12.48 | 12.69 | 2,247,504 | -0.11(-0.88%) |
Apr 29, 2003 | 12.13 | 12.95 | 12.13 | 12.80 | 4,029,493 | +0.74(+6.16%) |
Apr 28, 2003 | 11.71 | 12.10 | 11.71 | 12.06 | 1,435,542 | +0.38(+3.26%) |
Apr 25, 2003 | 12.08 | 12.10 | 11.54 | 11.68 | 2,291,591 | -0.56(-4.59%) |
Apr 24, 2003 | 12.18 | 12.63 | 12.18 | 12.24 | 2,766,827 | -0.21(-1.67%) |
Apr 23, 2003 | 12.44 | 12.54 | 12.28 | 12.44 | 3,754,211 | +0.05(+0.42%) |
Apr 22, 2003 | 11.77 | 12.60 | 11.45 | 12.39 | 3,546,389 | +0.51(+4.29%) |
Apr 21, 2003 | 11.55 | 11.92 | 11.43 | 11.88 | 3,278,281 | +0.29(+2.54%) |
Apr 17, 2003 | 10.87 | 11.63 | 10.53 | 11.59 | 8,511,080 | +1.48(+14.62%) |
Apr 16, 2003 | 10.18 | 10.51 | 9.990 | 10.11 | 3,886,356 | +0.23(+2.36%) |
Apr 15, 2003 | 9.377 | 10.02 | 9.307 | 9.878 | 3,746,574 | +0.29(+2.97%) |
Apr 14, 2003 | 9.575 | 9.636 | 9.437 | 9.593 | 3,282,215 | +0.00(+0.00%) |
Apr 11, 2003 | 9.964 | 10.10 | 9.549 | 9.593 | 3,161,410 | -0.26(-2.63%) |
Apr 10, 2003 | 9.878 | 9.956 | 9.688 | 9.852 | 1,277,362 | -0.03(-0.26%) |
Apr 09, 2003 | 10.15 | 10.39 | 9.852 | 9.878 | 2,168,125 | -0.39(-3.79%) |
Apr 08, 2003 | 10.76 | 10.78 | 10.23 | 10.27 | 1,703,303 | -0.59(-5.41%) |
Apr 07, 2003 | 11.01 | 11.27 | 10.72 | 10.85 | 1,701,799 | +0.36(+3.46%) |
Apr 04, 2003 | 10.68 | 10.71 | 10.38 | 10.49 | 1,702,031 | -0.10(-0.90%) |
Apr 03, 2003 | 10.55 | 10.81 | 10.32 | 10.59 | 2,488,189 | +0.22(+2.16%) |
Apr 02, 2003 | 10.21 | 10.57 | 10.20 | 10.36 | 2,923,156 | +0.41(+4.09%) |
Apr 01, 2003 | 9.809 | 10.05 | 9.791 | 9.956 | 2,197,748 | +0.11(+1.15%) |
Mar 31, 2003 | 10.31 | 10.39 | 9.810 | 9.842 | 2,633,245 | -0.61(-5.80%) |
Mar 28, 2003 | 10.87 | 10.91 | 10.41 | 10.45 | 2,041,924 | -0.45(-4.12%) |
Mar 27, 2003 | 10.93 | 11.07 | 10.76 | 10.90 | 1,520,564 | -0.13(-1.18%) |
Mar 26, 2003 | 11.09 | 11.31 | 10.94 | 11.03 | 1,561,796 | -0.08(-0.70%) |
Mar 25, 2003 | 11.04 | 11.20 | 10.79 | 11.11 | 2,697,790 | +0.02(+0.16%) |
Mar 24, 2003 | 11.34 | 11.43 | 10.98 | 11.09 | 1,566,098 | -0.63(-5.38%) |
Mar 21, 2003 | 12.39 | 12.40 | 11.41 | 11.72 | 2,460,683 | +0.23(+2.03%) |
Mar 20, 2003 | 11.35 | 11.73 | 11.15 | 11.49 | 1,999,061 | +0.11(+0.99%) |
Mar 19, 2003 | 11.50 | 11.55 | 11.10 | 11.37 | 1,639,619 | -0.13(-1.13%) |
Mar 18, 2003 | 11.35 | 11.56 | 11.12 | 11.50 | 2,875,654 | +0.09(+0.83%) |
Mar 17, 2003 | 10.66 | 11.47 | 10.60 | 11.41 | 2,620,330 | +0.63(+5.86%) |
Mar 14, 2003 | 11.00 | 11.15 | 10.61 | 10.78 | 1,725,747 | -0.30(-2.74%) |
Mar 13, 2003 | 10.39 | 11.08 | 10.38 | 11.08 | 2,062,247 | +0.85(+8.28%) |
Mar 12, 2003 | 10.15 | 10.37 | 9.930 | 10.23 | 2,173,839 | +0.10(+0.94%) |
Mar 11, 2003 | 10.21 | 10.31 | 9.938 | 10.14 | 1,151,465 | +0.01(+0.08%) |
Mar 10, 2003 | 10.39 | 10.39 | 10.07 | 10.13 | 1,177,732 | -0.31(-2.97%) |
Mar 07, 2003 | 10.28 | 10.47 | 10.13 | 10.44 | 5,346,430 | -0.22(-2.11%) |
Mar 06, 2003 | 10.75 | 10.81 | 10.30 | 10.66 | 3,572,078 | -0.17(-1.59%) |
Mar 05, 2003 | 10.75 | 10.85 | 10.50 | 10.84 | 1,496,986 | +0.10(+0.89%) |
Mar 04, 2003 | 11.03 | 11.06 | 10.68 | 10.74 | 1,547,553 | -0.29(-2.66%) |