Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.35 | 12.68 | 12.34 | 12.61 | 9,096,005 | +0.26(+2.13%) |
May 29, 2003 | 12.23 | 12.54 | 12.23 | 12.35 | 6,768,764 | +0.05(+0.44%) |
May 28, 2003 | 12.06 | 12.42 | 12.03 | 12.30 | 13,825,333 | +0.33(+2.76%) |
May 27, 2003 | 11.99 | 12.13 | 11.85 | 11.97 | 9,731,463 | -0.02(-0.17%) |
May 23, 2003 | 11.78 | 12.02 | 11.71 | 11.99 | 9,952,440 | +0.20(+1.71%) |
May 22, 2003 | 11.76 | 11.99 | 11.67 | 11.78 | 16,144,851 | +0.13(+1.16%) |
May 21, 2003 | 11.77 | 11.78 | 11.39 | 11.65 | 33,295,238 | +0.24(+2.06%) |
May 20, 2003 | 12.22 | 12.46 | 11.16 | 11.41 | 40,416,852 | -0.81(-6.66%) |
May 19, 2003 | 12.41 | 12.41 | 12.19 | 12.23 | 5,831,838 | -0.24(-1.94%) |
May 16, 2003 | 12.59 | 12.61 | 12.42 | 12.47 | 6,512,888 | -0.05(-0.43%) |
May 15, 2003 | 12.46 | 12.67 | 12.42 | 12.52 | 12,398,783 | +0.03(+0.22%) |
May 14, 2003 | 12.39 | 12.50 | 12.15 | 12.50 | 7,821,673 | +0.20(+1.59%) |
May 13, 2003 | 12.32 | 12.41 | 12.11 | 12.30 | 13,311,799 | -0.01(-0.11%) |
May 12, 2003 | 11.84 | 12.32 | 11.74 | 12.32 | 12,755,494 | +0.48(+4.04%) |
May 09, 2003 | 11.78 | 11.85 | 11.69 | 11.84 | 8,990,268 | +0.22(+1.91%) |
May 08, 2003 | 11.48 | 11.70 | 11.40 | 11.62 | 8,915,124 | -0.09(-0.80%) |
May 07, 2003 | 11.88 | 12.00 | 11.62 | 11.71 | 11,026,585 | -0.33(-2.74%) |
May 06, 2003 | 11.80 | 12.14 | 11.78 | 12.04 | 12,170,380 | +0.26(+2.23%) |
May 05, 2003 | 11.91 | 11.91 | 11.62 | 11.78 | 7,430,210 | -0.07(-0.57%) |
May 02, 2003 | 11.60 | 11.91 | 11.49 | 11.84 | 6,920,983 | +0.29(+2.51%) |
May 01, 2003 | 11.48 | 11.58 | 11.25 | 11.56 | 8,128,190 | +0.04(+0.35%) |
Apr 30, 2003 | 11.52 | 11.63 | 11.36 | 11.51 | 15,349,452 | -0.12(-1.04%) |
Apr 29, 2003 | 11.60 | 11.72 | 11.48 | 11.64 | 14,257,783 | +0.24(+2.07%) |
Apr 28, 2003 | 11.08 | 11.41 | 10.88 | 11.40 | 22,538,192 | +0.75(+7.08%) |
Apr 25, 2003 | 10.72 | 10.77 | 10.63 | 10.65 | 6,240,082 | -0.07(-0.69%) |
Apr 24, 2003 | 10.64 | 10.77 | 10.60 | 10.72 | 5,680,065 | +0.05(+0.44%) |
Apr 23, 2003 | 10.81 | 10.81 | 10.66 | 10.67 | 8,271,646 | -0.13(-1.25%) |
Apr 22, 2003 | 10.67 | 10.83 | 10.64 | 10.81 | 8,956,112 | +0.03(+0.25%) |
Apr 21, 2003 | 10.81 | 10.90 | 10.64 | 10.78 | 6,652,186 | +0.01(+0.06%) |
Apr 17, 2003 | 10.61 | 10.77 | 10.11 | 10.77 | 6,920,983 | +0.17(+1.59%) |
Apr 16, 2003 | 10.62 | 10.67 | 10.46 | 10.61 | 8,702,909 | -0.07(-0.63%) |
Apr 15, 2003 | 10.61 | 10.71 | 10.52 | 10.67 | 7,573,519 | +0.10(+0.96%) |
Apr 14, 2003 | 10.57 | 10.70 | 10.40 | 10.57 | 8,662,070 | -0.05(-0.51%) |
Apr 11, 2003 | 10.63 | 10.73 | 10.49 | 10.63 | 6,701,936 | -0.01(-0.13%) |
Apr 10, 2003 | 10.54 | 10.64 | 10.32 | 10.64 | 9,264,856 | +0.20(+1.94%) |
Apr 09, 2003 | 10.72 | 10.72 | 10.35 | 10.44 | 13,233,833 | -0.23(-2.15%) |
Apr 08, 2003 | 10.74 | 10.81 | 10.52 | 10.67 | 21,966,442 | +0.03(+0.25%) |
Apr 07, 2003 | 10.03 | 10.68 | 9.932 | 10.64 | 30,038,942 | +0.84(+8.59%) |
Apr 04, 2003 | 9.528 | 9.798 | 9.528 | 9.798 | 10,290,440 | +0.32(+3.34%) |
Apr 03, 2003 | 9.717 | 9.723 | 9.346 | 9.481 | 9,193,870 | -0.16(-1.68%) |
Apr 02, 2003 | 9.495 | 9.764 | 9.495 | 9.643 | 11,306,668 | +0.18(+1.92%) |
Apr 01, 2003 | 9.831 | 9.851 | 9.434 | 9.461 | 9,880,860 | -0.28(-2.84%) |
Mar 31, 2003 | 9.798 | 9.851 | 9.643 | 9.737 | 8,896,858 | -0.26(-2.56%) |
Mar 28, 2003 | 9.764 | 10.24 | 9.663 | 9.993 | 12,585,603 | +0.23(+2.34%) |
Mar 27, 2003 | 9.528 | 9.885 | 9.508 | 9.764 | 10,411,027 | +0.18(+1.90%) |
Mar 26, 2003 | 9.596 | 9.683 | 9.481 | 9.582 | 6,732,677 | +0.05(+0.49%) |
Mar 25, 2003 | 9.447 | 9.629 | 9.293 | 9.535 | 5,926,882 | +0.09(+0.93%) |
Mar 24, 2003 | 9.643 | 9.697 | 9.387 | 9.447 | 6,869,599 | -0.42(-4.23%) |
Mar 21, 2003 | 9.703 | 9.919 | 9.562 | 9.865 | 9,603,450 | +0.18(+1.88%) |
Mar 20, 2003 | 9.811 | 9.811 | 9.407 | 9.683 | 7,316,900 | -0.13(-1.30%) |
Mar 19, 2003 | 9.575 | 9.885 | 9.508 | 9.811 | 10,558,345 | +0.18(+1.82%) |
Mar 18, 2003 | 9.360 | 9.697 | 9.259 | 9.636 | 15,081,398 | +0.41(+4.45%) |
Mar 17, 2003 | 9.117 | 9.232 | 8.915 | 9.225 | 12,312,203 | +0.11(+1.18%) |
Mar 14, 2003 | 8.619 | 9.117 | 8.592 | 9.117 | 20,341,488 | +0.50(+5.78%) |
Mar 13, 2003 | 8.484 | 8.646 | 8.431 | 8.619 | 15,106,942 | +0.28(+3.39%) |
Mar 12, 2003 | 8.383 | 8.451 | 8.161 | 8.336 | 12,735,001 | -0.06(-0.72%) |
Mar 11, 2003 | 8.363 | 8.552 | 8.363 | 8.397 | 7,554,362 | -0.02(-0.24%) |
Mar 10, 2003 | 8.585 | 8.626 | 8.357 | 8.417 | 7,637,228 | -0.22(-2.50%) |
Mar 07, 2003 | 8.390 | 8.687 | 8.377 | 8.633 | 10,670,319 | +0.14(+1.67%) |
Mar 06, 2003 | 8.431 | 8.653 | 8.424 | 8.491 | 9,703,246 | -0.11(-1.25%) |
Mar 05, 2003 | 8.734 | 8.788 | 8.585 | 8.599 | 7,173,443 | -0.09(-1.08%) |
Mar 04, 2003 | 8.761 | 8.821 | 8.693 | 8.693 | 5,521,312 | -0.19(-2.12%) |