Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.16 | 11.34 | 11.12 | 11.23 | 12,840,701 | +0.12(+1.06%) |
May 29, 2003 | 11.07 | 11.28 | 11.02 | 11.11 | 16,102,056 | +0.06(+0.51%) |
May 28, 2003 | 10.84 | 11.07 | 10.82 | 11.05 | 16,328,468 | +0.45(+4.29%) |
May 27, 2003 | 10.19 | 10.64 | 10.16 | 10.60 | 13,489,405 | +0.18(+1.73%) |
May 23, 2003 | 10.46 | 10.47 | 10.27 | 10.42 | 6,709,752 | -0.08(-0.77%) |
May 22, 2003 | 10.35 | 10.56 | 10.31 | 10.50 | 10,681,677 | +0.19(+1.81%) |
May 21, 2003 | 10.26 | 10.31 | 10.13 | 10.31 | 11,556,953 | -0.05(-0.48%) |
May 20, 2003 | 10.45 | 10.48 | 10.16 | 10.36 | 13,222,178 | -0.14(-1.36%) |
May 19, 2003 | 10.74 | 10.78 | 10.44 | 10.50 | 13,118,052 | -0.51(-4.63%) |
May 16, 2003 | 11.01 | 11.11 | 10.91 | 11.02 | 9,968,376 | +0.04(+0.34%) |
May 15, 2003 | 11.02 | 11.03 | 10.89 | 10.98 | 8,383,977 | +0.17(+1.55%) |
May 14, 2003 | 10.95 | 10.97 | 10.69 | 10.81 | 9,217,152 | -0.09(-0.86%) |
May 13, 2003 | 10.81 | 11.05 | 10.73 | 10.90 | 14,902,348 | -0.04(-0.40%) |
May 12, 2003 | 10.69 | 10.96 | 10.62 | 10.95 | 16,101,896 | +0.27(+2.57%) |
May 09, 2003 | 10.40 | 10.73 | 10.35 | 10.67 | 17,546,494 | +0.27(+2.63%) |
May 08, 2003 | 10.45 | 10.62 | 10.35 | 10.40 | 12,398,323 | -0.22(-2.11%) |
May 07, 2003 | 10.75 | 10.77 | 10.52 | 10.62 | 13,758,560 | -0.14(-1.33%) |
May 06, 2003 | 10.51 | 10.79 | 10.48 | 10.77 | 15,576,762 | +0.29(+2.79%) |
May 05, 2003 | 10.57 | 10.69 | 10.44 | 10.47 | 15,048,254 | +0.09(+0.90%) |
May 02, 2003 | 10.17 | 10.47 | 10.16 | 10.38 | 12,640,482 | -0.02(-0.24%) |
May 01, 2003 | 10.32 | 10.45 | 10.15 | 10.41 | 13,947,692 | +0.09(+0.91%) |
Apr 30, 2003 | 10.56 | 10.57 | 10.31 | 10.31 | 13,987,061 | -0.14(-1.31%) |
Apr 29, 2003 | 10.41 | 10.52 | 10.31 | 10.45 | 13,738,635 | +0.14(+1.33%) |
Apr 28, 2003 | 10.10 | 10.39 | 10.05 | 10.31 | 12,683,386 | +0.35(+3.56%) |
Apr 25, 2003 | 10.09 | 10.09 | 9.833 | 9.957 | 18,845,508 | -0.38(-3.67%) |
Apr 24, 2003 | 10.47 | 10.50 | 10.26 | 10.34 | 12,060,072 | -0.24(-2.29%) |
Apr 23, 2003 | 10.59 | 10.67 | 10.41 | 10.58 | 19,424,794 | +0.11(+1.01%) |
Apr 22, 2003 | 10.16 | 10.56 | 10.13 | 10.47 | 17,633,268 | +0.26(+2.50%) |
Apr 21, 2003 | 10.14 | 10.33 | 10.08 | 10.22 | 14,280,962 | +0.15(+1.48%) |
Apr 17, 2003 | 9.783 | 10.09 | 9.752 | 10.07 | 31,088,766 | +0.62(+6.59%) |
Apr 16, 2003 | 9.441 | 9.515 | 9.248 | 9.447 | 15,951,812 | +0.14(+1.47%) |
Apr 15, 2003 | 9.229 | 9.409 | 9.210 | 9.310 | 9,214,742 | +0.07(+0.74%) |
Apr 14, 2003 | 9.080 | 9.260 | 9.030 | 9.241 | 7,925,208 | +0.16(+1.71%) |
Apr 11, 2003 | 9.092 | 9.198 | 8.974 | 9.086 | 8,544,988 | +0.01(+0.07%) |
Apr 10, 2003 | 9.161 | 9.161 | 8.936 | 9.080 | 13,074,665 | -0.17(-1.88%) |
Apr 09, 2003 | 9.497 | 9.596 | 9.254 | 9.254 | 10,730,366 | -0.08(-0.87%) |
Apr 08, 2003 | 9.465 | 9.521 | 9.310 | 9.335 | 14,475,718 | -0.07(-0.73%) |
Apr 07, 2003 | 9.727 | 9.783 | 9.403 | 9.403 | 18,397,186 | +0.18(+1.96%) |
Apr 04, 2003 | 9.366 | 9.372 | 9.055 | 9.223 | 17,065,872 | -0.09(-0.94%) |
Apr 03, 2003 | 9.279 | 9.465 | 9.235 | 9.310 | 13,870,400 | -0.02(-0.27%) |
Apr 02, 2003 | 9.223 | 9.478 | 9.192 | 9.335 | 30,800,972 | +0.47(+5.26%) |
Apr 01, 2003 | 8.818 | 8.955 | 8.737 | 8.868 | 13,389,456 | +0.15(+1.71%) |
Mar 31, 2003 | 8.700 | 8.818 | 8.576 | 8.719 | 10,271,597 | -0.27(-2.98%) |
Mar 28, 2003 | 9.210 | 9.210 | 8.974 | 8.986 | 15,184,037 | -0.23(-2.50%) |
Mar 27, 2003 | 9.024 | 9.285 | 8.980 | 9.217 | 12,777,390 | -0.12(-1.27%) |
Mar 26, 2003 | 9.353 | 9.360 | 9.148 | 9.335 | 12,981,144 | -0.01(-0.13%) |
Mar 25, 2003 | 9.042 | 9.422 | 9.024 | 9.347 | 12,073,409 | +0.21(+2.32%) |
Mar 24, 2003 | 9.391 | 9.434 | 9.030 | 9.136 | 20,576,456 | -0.70(-7.15%) |
Mar 21, 2003 | 9.627 | 9.876 | 9.584 | 9.839 | 19,021,624 | +0.36(+3.81%) |
Mar 20, 2003 | 9.335 | 9.565 | 9.273 | 9.478 | 11,289,565 | +0.02(+0.26%) |
Mar 19, 2003 | 9.409 | 9.509 | 9.279 | 9.453 | 14,802,399 | +0.15(+1.61%) |
Mar 18, 2003 | 9.490 | 9.521 | 9.241 | 9.304 | 17,842,646 | -0.01(-0.13%) |
Mar 17, 2003 | 8.856 | 9.428 | 8.806 | 9.316 | 22,961,090 | +0.41(+4.61%) |
Mar 14, 2003 | 8.930 | 9.024 | 8.800 | 8.905 | 18,819,960 | +0.10(+1.13%) |
Mar 13, 2003 | 8.576 | 8.862 | 8.482 | 8.806 | 24,864,618 | +0.46(+5.52%) |
Mar 12, 2003 | 8.165 | 8.383 | 8.059 | 8.345 | 31,389,096 | +0.32(+3.95%) |
Mar 11, 2003 | 7.673 | 8.084 | 7.673 | 8.028 | 39,607,884 | +0.14(+1.82%) |
Mar 10, 2003 | 7.903 | 7.991 | 7.810 | 7.885 | 24,154,048 | -0.17(-2.16%) |
Mar 07, 2003 | 7.928 | 8.059 | 7.816 | 8.059 | 24,541,472 | -0.10(-1.22%) |
Mar 06, 2003 | 8.183 | 8.289 | 8.121 | 8.159 | 9,234,025 | -0.14(-1.72%) |
Mar 05, 2003 | 8.271 | 8.339 | 8.183 | 8.302 | 15,369,794 | +0.16(+1.99%) |
Mar 04, 2003 | 8.227 | 8.239 | 8.115 | 8.140 | 10,342,461 | -0.15(-1.80%) |