Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.07 | 12.29 | 12.03 | 12.26 | 2,095,392 | +0.24(+2.01%) |
May 29, 2003 | 12.07 | 12.19 | 11.97 | 12.02 | 1,668,151 | -0.07(-0.54%) |
May 28, 2003 | 11.90 | 12.20 | 11.83 | 12.09 | 3,485,088 | +0.20(+1.71%) |
May 27, 2003 | 11.53 | 11.90 | 11.50 | 11.88 | 2,249,086 | +0.34(+2.97%) |
May 23, 2003 | 11.61 | 11.64 | 11.49 | 11.54 | 1,368,514 | -0.07(-0.62%) |
May 22, 2003 | 11.65 | 11.70 | 11.56 | 11.61 | 1,619,848 | -0.04(-0.31%) |
May 21, 2003 | 11.59 | 11.66 | 11.52 | 11.65 | 1,512,650 | +0.04(+0.38%) |
May 20, 2003 | 11.66 | 11.76 | 11.51 | 11.61 | 1,762,950 | -0.06(-0.50%) |
May 19, 2003 | 11.79 | 11.87 | 11.59 | 11.66 | 1,652,911 | -0.19(-1.57%) |
May 16, 2003 | 11.81 | 11.87 | 11.73 | 11.85 | 1,738,411 | +0.03(+0.26%) |
May 15, 2003 | 11.81 | 11.85 | 11.66 | 11.82 | 1,692,432 | +0.04(+0.36%) |
May 14, 2003 | 11.78 | 11.81 | 11.70 | 11.78 | 1,800,405 | +0.03(+0.28%) |
May 13, 2003 | 11.81 | 11.90 | 11.67 | 11.74 | 2,640,680 | -0.26(-2.13%) |
May 12, 2003 | 11.77 | 12.00 | 11.62 | 12.00 | 1,647,487 | +0.23(+1.94%) |
May 09, 2003 | 11.57 | 11.84 | 11.54 | 11.77 | 1,479,328 | +0.25(+2.18%) |
May 08, 2003 | 11.61 | 11.69 | 11.48 | 11.52 | 2,232,037 | -0.26(-2.20%) |
May 07, 2003 | 11.83 | 11.91 | 11.73 | 11.78 | 2,205,432 | -0.09(-0.72%) |
May 06, 2003 | 11.76 | 11.92 | 11.66 | 11.86 | 2,447,208 | +0.10(+0.87%) |
May 05, 2003 | 11.81 | 11.85 | 11.59 | 11.76 | 1,873,248 | +0.10(+0.85%) |
May 02, 2003 | 11.42 | 11.66 | 11.28 | 11.66 | 2,156,870 | +0.24(+2.12%) |
May 01, 2003 | 11.54 | 11.59 | 11.33 | 11.42 | 2,407,945 | -0.15(-1.26%) |
Apr 30, 2003 | 11.30 | 11.63 | 11.23 | 11.57 | 2,965,890 | +0.27(+2.36%) |
Apr 29, 2003 | 10.96 | 11.36 | 10.93 | 11.30 | 3,358,517 | +0.33(+3.05%) |
Apr 28, 2003 | 11.07 | 11.07 | 10.87 | 10.96 | 2,263,034 | -0.11(-0.98%) |
Apr 25, 2003 | 10.97 | 11.20 | 10.97 | 11.07 | 2,136,205 | +0.10(+0.90%) |
Apr 24, 2003 | 10.74 | 11.08 | 10.74 | 10.97 | 2,322,962 | +0.24(+2.20%) |
Apr 23, 2003 | 10.95 | 10.96 | 10.70 | 10.74 | 3,203,016 | -0.20(-1.82%) |
Apr 22, 2003 | 10.79 | 10.99 | 10.68 | 10.94 | 7,062,135 | -0.12(-1.12%) |
Apr 21, 2003 | 11.34 | 11.37 | 10.99 | 11.06 | 2,396,838 | -0.27(-2.43%) |
Apr 17, 2003 | 10.98 | 11.40 | 10.98 | 11.34 | 1,938,599 | +0.36(+3.28%) |
Apr 16, 2003 | 11.18 | 11.30 | 10.93 | 10.98 | 4,828,547 | -0.40(-3.49%) |
Apr 15, 2003 | 11.86 | 11.86 | 11.19 | 11.37 | 6,738,733 | -0.57(-4.77%) |
Apr 14, 2003 | 11.59 | 11.98 | 11.59 | 11.94 | 2,169,785 | +0.35(+3.04%) |
Apr 11, 2003 | 11.48 | 11.68 | 11.48 | 11.59 | 1,113,823 | +0.16(+1.41%) |
Apr 10, 2003 | 11.52 | 11.53 | 11.31 | 11.43 | 1,964,947 | -0.09(-0.81%) |
Apr 09, 2003 | 11.69 | 11.75 | 11.52 | 11.52 | 2,392,446 | -0.14(-1.16%) |
Apr 08, 2003 | 11.81 | 11.89 | 11.64 | 11.66 | 2,102,108 | -0.14(-1.17%) |
Apr 07, 2003 | 12.10 | 12.19 | 11.79 | 11.79 | 2,550,014 | +0.08(+0.64%) |
Apr 04, 2003 | 12.22 | 12.24 | 11.71 | 11.72 | 3,649,372 | -0.50(-4.12%) |
Apr 03, 2003 | 12.11 | 12.27 | 11.92 | 12.22 | 2,381,597 | +0.19(+1.59%) |
Apr 02, 2003 | 11.85 | 12.14 | 11.85 | 12.03 | 2,573,262 | +0.26(+2.22%) |
Apr 01, 2003 | 11.76 | 11.83 | 11.62 | 11.77 | 3,082,645 | +0.21(+1.86%) |
Mar 31, 2003 | 11.52 | 11.71 | 11.40 | 11.55 | 2,433,776 | +0.02(+0.13%) |
Mar 28, 2003 | 11.39 | 11.69 | 11.34 | 11.54 | 2,498,353 | +0.08(+0.73%) |
Mar 27, 2003 | 11.32 | 11.50 | 11.16 | 11.46 | 1,851,550 | +0.14(+1.21%) |
Mar 26, 2003 | 11.30 | 11.42 | 11.24 | 11.32 | 2,401,229 | -0.05(-0.48%) |
Mar 25, 2003 | 10.89 | 11.51 | 10.89 | 11.37 | 3,277,151 | +0.46(+4.18%) |
Mar 24, 2003 | 11.06 | 11.06 | 10.84 | 10.92 | 1,951,515 | -0.15(-1.35%) |
Mar 21, 2003 | 10.62 | 11.15 | 10.57 | 11.06 | 4,243,222 | +0.51(+4.86%) |
Mar 20, 2003 | 10.55 | 10.56 | 10.30 | 10.55 | 2,965,631 | -0.04(-0.35%) |
Mar 19, 2003 | 10.65 | 10.70 | 10.50 | 10.59 | 2,284,215 | -0.06(-0.55%) |
Mar 18, 2003 | 10.65 | 10.73 | 10.26 | 10.65 | 1,913,285 | -0.02(-0.18%) |
Mar 17, 2003 | 10.18 | 10.71 | 10.15 | 10.67 | 2,495,511 | +0.48(+4.67%) |
Mar 14, 2003 | 10.36 | 10.50 | 10.15 | 10.19 | 2,219,897 | -0.17(-1.61%) |
Mar 13, 2003 | 10.17 | 10.36 | 9.988 | 10.36 | 3,340,178 | +0.28(+2.79%) |
Mar 12, 2003 | 9.862 | 10.08 | 9.862 | 10.08 | 2,533,741 | +0.21(+2.14%) |
Mar 11, 2003 | 9.858 | 9.949 | 9.810 | 9.864 | 1,676,159 | +0.03(+0.30%) |
Mar 10, 2003 | 10.08 | 10.12 | 9.773 | 9.835 | 1,881,513 | -0.32(-3.13%) |
Mar 07, 2003 | 9.969 | 10.15 | 9.944 | 10.15 | 1,914,060 | +0.02(+0.17%) |
Mar 06, 2003 | 10.03 | 10.16 | 9.934 | 10.14 | 2,296,356 | +0.03(+0.33%) |
Mar 05, 2003 | 9.978 | 10.16 | 9.922 | 10.10 | 1,872,473 | +0.12(+1.24%) |
Mar 04, 2003 | 10.21 | 10.31 | 9.930 | 9.978 | 3,422,836 | -0.19(-1.85%) |