Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.34 | 11.78 | 11.34 | 11.66 | 3,433,441 | +0.31(+2.78%) |
May 29, 2003 | 11.30 | 11.57 | 11.20 | 11.34 | 2,587,719 | -0.01(-0.06%) |
May 28, 2003 | 11.01 | 11.38 | 10.99 | 11.35 | 3,894,023 | +0.32(+2.92%) |
May 27, 2003 | 10.25 | 11.09 | 10.17 | 11.03 | 3,586,968 | +0.57(+5.47%) |
May 23, 2003 | 10.35 | 10.54 | 10.24 | 10.45 | 2,297,308 | +0.06(+0.62%) |
May 22, 2003 | 10.20 | 10.45 | 10.19 | 10.39 | 2,535,921 | +0.20(+1.96%) |
May 21, 2003 | 10.27 | 10.33 | 9.997 | 10.19 | 2,848,109 | -0.12(-1.18%) |
May 20, 2003 | 10.32 | 10.54 | 10.25 | 10.31 | 4,144,457 | +0.34(+3.42%) |
May 19, 2003 | 10.35 | 10.44 | 9.952 | 9.971 | 2,930,394 | -0.64(-6.06%) |
May 16, 2003 | 10.61 | 10.64 | 10.29 | 10.61 | 2,502,945 | -0.13(-1.20%) |
May 15, 2003 | 10.58 | 10.76 | 10.48 | 10.74 | 2,331,529 | +0.27(+2.58%) |
May 14, 2003 | 10.49 | 10.53 | 10.29 | 10.47 | 2,172,402 | +0.03(+0.31%) |
May 13, 2003 | 10.48 | 10.61 | 10.34 | 10.44 | 1,625,335 | -0.04(-0.37%) |
May 12, 2003 | 10.11 | 10.54 | 10.11 | 10.48 | 2,531,410 | -0.02(-0.18%) |
May 09, 2003 | 10.32 | 10.52 | 10.32 | 10.50 | 1,729,709 | +0.20(+1.94%) |
May 08, 2003 | 10.13 | 10.32 | 10.13 | 10.30 | 3,790,738 | +0.02(+0.19%) |
May 07, 2003 | 10.19 | 10.44 | 10.15 | 10.28 | 2,322,041 | -0.05(-0.50%) |
May 06, 2003 | 10.22 | 10.42 | 10.19 | 10.33 | 2,472,924 | +0.04(+0.44%) |
May 05, 2003 | 10.50 | 10.57 | 10.25 | 10.29 | 3,609,056 | -0.16(-1.54%) |
May 02, 2003 | 10.38 | 10.49 | 10.31 | 10.45 | 3,280,225 | +0.04(+0.37%) |
May 01, 2003 | 10.30 | 10.45 | 9.997 | 10.41 | 1,616,469 | +0.11(+1.06%) |
Apr 30, 2003 | 10.31 | 10.45 | 10.14 | 10.30 | 2,056,518 | -0.06(-0.56%) |
Apr 29, 2003 | 10.21 | 10.43 | 9.997 | 10.36 | 2,167,580 | +0.06(+0.62%) |
Apr 28, 2003 | 9.971 | 10.29 | 9.926 | 10.29 | 1,900,191 | +0.25(+2.50%) |
Apr 25, 2003 | 10.22 | 10.23 | 9.933 | 10.04 | 3,834,914 | -0.18(-1.76%) |
Apr 24, 2003 | 10.33 | 10.40 | 10.14 | 10.22 | 2,159,803 | -0.21(-2.03%) |
Apr 23, 2003 | 9.933 | 10.54 | 9.933 | 10.43 | 2,865,686 | +0.46(+4.57%) |
Apr 22, 2003 | 9.740 | 10.02 | 9.701 | 9.978 | 2,813,421 | +0.15(+1.57%) |
Apr 21, 2003 | 9.611 | 9.830 | 9.515 | 9.823 | 2,308,041 | +0.22(+2.28%) |
Apr 17, 2003 | 9.322 | 9.618 | 9.322 | 9.605 | 1,505,562 | +0.22(+2.33%) |
Apr 16, 2003 | 9.290 | 9.579 | 9.277 | 9.386 | 2,295,131 | +0.27(+2.96%) |
Apr 15, 2003 | 9.065 | 9.174 | 8.962 | 9.116 | 2,934,905 | +0.05(+0.57%) |
Apr 14, 2003 | 8.968 | 9.084 | 8.923 | 9.065 | 1,778,551 | +0.07(+0.79%) |
Apr 11, 2003 | 9.258 | 9.354 | 8.898 | 8.994 | 2,025,097 | -0.06(-0.64%) |
Apr 10, 2003 | 8.840 | 9.090 | 8.820 | 9.052 | 2,188,735 | +0.23(+2.55%) |
Apr 09, 2003 | 9.213 | 9.335 | 8.653 | 8.827 | 3,319,734 | -0.38(-4.12%) |
Apr 08, 2003 | 9.180 | 9.328 | 9.078 | 9.206 | 1,530,916 | +0.03(+0.28%) |
Apr 07, 2003 | 9.502 | 9.727 | 9.135 | 9.180 | 2,381,305 | -0.05(-0.56%) |
Apr 04, 2003 | 9.335 | 9.335 | 9.058 | 9.232 | 3,150,030 | -0.03(-0.28%) |
Apr 03, 2003 | 9.232 | 9.386 | 9.039 | 9.258 | 1,931,456 | +0.03(+0.28%) |
Apr 02, 2003 | 8.910 | 9.354 | 8.885 | 9.232 | 3,127,631 | +0.55(+6.37%) |
Apr 01, 2003 | 8.473 | 8.724 | 8.454 | 8.679 | 1,448,009 | +0.23(+2.66%) |
Mar 31, 2003 | 8.602 | 8.660 | 8.357 | 8.454 | 2,838,931 | -0.50(-5.53%) |
Mar 28, 2003 | 9.026 | 9.116 | 8.904 | 8.949 | 1,253,261 | -0.14(-1.56%) |
Mar 27, 2003 | 9.000 | 9.168 | 8.878 | 9.090 | 2,209,578 | +0.06(+0.71%) |
Mar 26, 2003 | 9.078 | 9.110 | 8.936 | 9.026 | 2,478,679 | -0.10(-1.13%) |
Mar 25, 2003 | 9.142 | 9.174 | 8.988 | 9.129 | 3,823,092 | -0.04(-0.42%) |
Mar 24, 2003 | 9.418 | 9.476 | 9.123 | 9.168 | 2,265,110 | -0.35(-3.65%) |
Mar 21, 2003 | 9.643 | 9.643 | 9.322 | 9.515 | 2,863,508 | -0.02(-0.20%) |
Mar 20, 2003 | 9.290 | 9.643 | 9.097 | 9.534 | 3,218,316 | +0.11(+1.16%) |
Mar 19, 2003 | 9.418 | 9.515 | 9.000 | 9.425 | 4,879,739 | -0.09(-0.95%) |
Mar 18, 2003 | 9.039 | 9.515 | 8.949 | 9.515 | 4,853,607 | +0.48(+5.26%) |
Mar 17, 2003 | 8.608 | 9.090 | 8.364 | 9.039 | 2,815,132 | +0.43(+5.00%) |
Mar 14, 2003 | 8.486 | 8.711 | 8.460 | 8.608 | 2,624,273 | +0.23(+2.76%) |
Mar 13, 2003 | 8.261 | 8.377 | 8.030 | 8.377 | 2,533,588 | +0.40(+5.00%) |
Mar 12, 2003 | 8.075 | 8.075 | 7.785 | 7.978 | 3,973,353 | -0.10(-1.19%) |
Mar 11, 2003 | 8.261 | 8.345 | 8.004 | 8.075 | 1,851,037 | -0.24(-2.86%) |
Mar 10, 2003 | 8.454 | 8.454 | 8.293 | 8.312 | 3,179,895 | -0.30(-3.44%) |
Mar 07, 2003 | 8.332 | 8.608 | 8.255 | 8.608 | 2,363,106 | +0.21(+2.53%) |
Mar 06, 2003 | 8.312 | 8.396 | 8.100 | 8.396 | 2,096,961 | +0.02(+0.23%) |
Mar 05, 2003 | 8.210 | 8.377 | 8.113 | 8.377 | 2,721,180 | +0.12(+1.40%) |
Mar 04, 2003 | 8.377 | 8.441 | 8.203 | 8.261 | 1,681,177 | -0.11(-1.31%) |