Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.80 | 12.25 | 11.77 | 12.17 | 57,181,812 | +0.58(+4.99%) |
May 29, 2003 | 11.59 | 11.89 | 11.51 | 11.59 | 46,861,944 | +0.04(+0.34%) |
May 28, 2003 | 11.51 | 11.75 | 11.44 | 11.55 | 38,626,964 | +0.06(+0.54%) |
May 27, 2003 | 10.83 | 11.54 | 10.79 | 11.49 | 39,853,120 | +0.66(+6.14%) |
May 23, 2003 | 10.87 | 10.96 | 10.68 | 10.83 | 26,287,914 | -0.03(-0.29%) |
May 22, 2003 | 10.71 | 10.98 | 10.61 | 10.86 | 31,092,442 | +0.17(+1.61%) |
May 21, 2003 | 10.79 | 10.83 | 10.55 | 10.68 | 31,476,488 | -0.08(-0.73%) |
May 20, 2003 | 10.81 | 10.94 | 10.63 | 10.76 | 34,972,012 | +0.01(+0.07%) |
May 19, 2003 | 11.00 | 11.11 | 10.73 | 10.76 | 32,192,162 | -0.44(-3.91%) |
May 16, 2003 | 11.50 | 11.72 | 11.13 | 11.19 | 36,879,456 | -0.45(-3.90%) |
May 15, 2003 | 11.79 | 11.83 | 11.37 | 11.65 | 40,877,284 | -0.06(-0.53%) |
May 14, 2003 | 11.91 | 12.13 | 11.51 | 11.71 | 59,413,212 | -0.46(-3.79%) |
May 13, 2003 | 12.11 | 12.26 | 12.02 | 12.17 | 37,748,160 | -0.13(-1.02%) |
May 12, 2003 | 11.96 | 12.33 | 11.80 | 12.30 | 53,293,676 | +0.50(+4.24%) |
May 09, 2003 | 11.80 | 11.81 | 11.53 | 11.80 | 31,253,014 | +0.38(+3.36%) |
May 08, 2003 | 11.69 | 11.76 | 11.39 | 11.41 | 32,272,576 | -0.44(-3.70%) |
May 07, 2003 | 12.03 | 12.12 | 11.76 | 11.85 | 28,305,686 | -0.24(-2.01%) |
May 06, 2003 | 11.83 | 12.23 | 11.70 | 12.09 | 38,251,484 | +0.30(+2.52%) |
May 05, 2003 | 11.93 | 12.23 | 11.77 | 11.80 | 33,967,540 | -0.05(-0.46%) |
May 02, 2003 | 11.69 | 11.98 | 11.57 | 11.85 | 35,020,468 | +0.41(+3.62%) |
Apr 30, 2003 | 11.58 | 11.68 | 11.41 | 11.44 | 34,274,748 | -0.21(-1.81%) |
Apr 29, 2003 | 11.69 | 11.86 | 11.47 | 11.65 | 54,987,872 | +0.34(+2.97%) |
Apr 28, 2003 | 11.16 | 11.46 | 10.95 | 11.31 | 32,764,138 | +0.21(+1.90%) |
Apr 25, 2003 | 11.52 | 11.57 | 11.00 | 11.10 | 40,786,128 | -0.67(-5.71%) |
Apr 24, 2003 | 11.78 | 12.05 | 11.73 | 11.77 | 31,013,178 | -0.41(-3.34%) |
Apr 23, 2003 | 12.34 | 12.34 | 11.96 | 12.18 | 36,645,884 | -0.19(-1.52%) |
Apr 22, 2003 | 11.62 | 12.38 | 11.50 | 12.37 | 45,805,564 | +0.64(+5.47%) |
Apr 21, 2003 | 11.54 | 11.74 | 11.26 | 11.73 | 34,243,556 | +0.15(+1.28%) |
Apr 17, 2003 | 10.90 | 12.31 | 10.88 | 11.58 | 41,343,660 | +0.60(+5.49%) |
Apr 16, 2003 | 10.83 | 11.19 | 10.77 | 10.97 | 47,253,276 | +0.48(+4.62%) |
Apr 15, 2003 | 10.32 | 10.68 | 10.21 | 10.49 | 32,637,060 | -0.05(-0.52%) |
Apr 14, 2003 | 10.25 | 10.57 | 10.10 | 10.54 | 24,053,448 | +0.35(+3.45%) |
Apr 11, 2003 | 10.52 | 10.55 | 10.15 | 10.19 | 24,566,744 | -0.16(-1.59%) |
Apr 10, 2003 | 10.27 | 10.41 | 10.10 | 10.36 | 24,886,482 | +0.12(+1.15%) |
Apr 09, 2003 | 10.63 | 10.67 | 10.18 | 10.24 | 30,443,758 | -0.25(-2.39%) |
Apr 08, 2003 | 10.73 | 10.76 | 10.45 | 10.49 | 28,568,406 | -0.37(-3.39%) |
Apr 07, 2003 | 11.16 | 11.22 | 10.84 | 10.86 | 38,756,084 | +0.28(+2.66%) |
Apr 04, 2003 | 10.84 | 10.86 | 10.44 | 10.58 | 25,822,816 | -0.17(-1.60%) |
Apr 03, 2003 | 10.66 | 10.95 | 10.49 | 10.75 | 32,830,744 | +0.12(+1.10%) |
Apr 02, 2003 | 10.32 | 10.70 | 10.30 | 10.63 | 27,321,922 | +0.65(+6.50%) |
Apr 01, 2003 | 9.879 | 10.11 | 9.824 | 9.981 | 27,149,714 | +0.14(+1.43%) |
Mar 31, 2003 | 10.13 | 10.21 | 9.840 | 9.840 | 31,946,368 | -0.51(-4.91%) |
Mar 28, 2003 | 10.46 | 10.67 | 10.30 | 10.35 | 19,869,234 | -0.21(-2.00%) |
Mar 27, 2003 | 10.43 | 10.69 | 10.43 | 10.56 | 24,960,382 | -0.16(-1.53%) |
Mar 26, 2003 | 10.72 | 10.94 | 10.64 | 10.72 | 24,235,282 | +0.08(+0.74%) |
Mar 25, 2003 | 10.50 | 10.76 | 10.41 | 10.65 | 28,734,650 | +0.04(+0.37%) |
Mar 24, 2003 | 10.72 | 10.87 | 10.49 | 10.61 | 30,154,360 | -0.52(-4.71%) |
Mar 21, 2003 | 11.29 | 11.41 | 10.95 | 11.13 | 45,609,036 | +0.25(+2.30%) |
Mar 20, 2003 | 10.55 | 11.14 | 10.39 | 10.88 | 51,045,760 | +0.29(+2.73%) |
Mar 19, 2003 | 10.57 | 10.71 | 10.36 | 10.59 | 37,361,804 | +0.00(+0.00%) |
Mar 18, 2003 | 10.32 | 10.61 | 10.13 | 10.59 | 47,369,964 | +0.32(+3.13%) |
Mar 17, 2003 | 9.519 | 10.44 | 9.519 | 10.27 | 49,911,636 | +0.59(+6.14%) |
Mar 14, 2003 | 9.973 | 10.13 | 9.526 | 9.676 | 46,613,916 | -0.23(-2.29%) |
Mar 13, 2003 | 9.449 | 9.903 | 9.253 | 9.903 | 43,824,356 | +0.71(+7.74%) |
Mar 12, 2003 | 9.011 | 9.238 | 8.862 | 9.191 | 45,309,996 | +0.11(+1.21%) |
Mar 11, 2003 | 9.105 | 9.191 | 9.003 | 9.081 | 28,955,008 | +0.01(+0.09%) |
Mar 10, 2003 | 9.175 | 9.261 | 9.058 | 9.074 | 22,734,090 | -0.28(-3.01%) |
Mar 07, 2003 | 9.277 | 9.426 | 9.144 | 9.355 | 46,460,896 | -0.07(-0.75%) |
Mar 06, 2003 | 9.472 | 9.582 | 9.386 | 9.426 | 30,267,588 | -0.15(-1.55%) |
Mar 05, 2003 | 9.684 | 9.691 | 9.418 | 9.574 | 34,022,896 | -0.01(-0.08%) |
Mar 04, 2003 | 9.856 | 9.903 | 9.551 | 9.582 | 44,309,784 | -0.31(-3.09%) |