Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.81 | 12.27 | 11.79 | 12.19 | 57,088,864 | +0.58(+4.99%) |
May 29, 2003 | 11.61 | 11.91 | 11.52 | 11.61 | 46,785,768 | +0.04(+0.34%) |
May 28, 2003 | 11.53 | 11.77 | 11.46 | 11.57 | 38,564,172 | +0.06(+0.54%) |
May 27, 2003 | 10.84 | 11.56 | 10.80 | 11.51 | 39,788,336 | +0.67(+6.14%) |
May 23, 2003 | 10.89 | 10.98 | 10.69 | 10.84 | 26,245,182 | -0.03(-0.29%) |
May 22, 2003 | 10.73 | 11.00 | 10.62 | 10.87 | 31,041,900 | +0.17(+1.61%) |
May 21, 2003 | 10.81 | 10.85 | 10.57 | 10.70 | 31,425,320 | -0.08(-0.73%) |
May 20, 2003 | 10.83 | 10.96 | 10.65 | 10.78 | 34,915,164 | +0.01(+0.07%) |
May 19, 2003 | 11.02 | 11.13 | 10.75 | 10.77 | 32,139,832 | -0.44(-3.91%) |
May 16, 2003 | 11.52 | 11.74 | 11.15 | 11.21 | 36,819,504 | -0.45(-3.90%) |
May 15, 2003 | 11.81 | 11.85 | 11.38 | 11.67 | 40,810,836 | -0.06(-0.53%) |
May 14, 2003 | 11.93 | 12.15 | 11.52 | 11.73 | 59,316,636 | -0.46(-3.79%) |
May 13, 2003 | 12.13 | 12.28 | 12.04 | 12.19 | 37,686,796 | -0.13(-1.02%) |
May 12, 2003 | 11.98 | 12.35 | 11.82 | 12.32 | 53,207,044 | +0.50(+4.24%) |
May 09, 2003 | 11.81 | 11.83 | 11.55 | 11.81 | 31,202,212 | +0.38(+3.36%) |
May 08, 2003 | 11.71 | 11.78 | 11.41 | 11.43 | 32,220,114 | -0.44(-3.70%) |
May 07, 2003 | 12.05 | 12.14 | 11.78 | 11.87 | 28,259,674 | -0.24(-2.01%) |
May 06, 2003 | 11.85 | 12.25 | 11.72 | 12.11 | 38,189,304 | +0.30(+2.52%) |
May 05, 2003 | 11.95 | 12.25 | 11.79 | 11.81 | 33,912,324 | -0.05(-0.46%) |
May 02, 2003 | 11.71 | 11.99 | 11.59 | 11.87 | 34,963,540 | +0.42(+3.62%) |
Apr 30, 2003 | 11.60 | 11.70 | 11.43 | 11.45 | 34,219,036 | -0.21(-1.81%) |
Apr 29, 2003 | 11.71 | 11.88 | 11.49 | 11.67 | 54,898,488 | +0.34(+2.97%) |
Apr 28, 2003 | 11.18 | 11.48 | 10.97 | 11.33 | 32,710,878 | +0.21(+1.90%) |
Apr 25, 2003 | 11.54 | 11.59 | 11.02 | 11.12 | 40,719,828 | -0.67(-5.71%) |
Apr 24, 2003 | 11.80 | 12.07 | 11.75 | 11.79 | 30,962,764 | -0.41(-3.34%) |
Apr 23, 2003 | 12.36 | 12.36 | 11.98 | 12.20 | 36,586,312 | -0.19(-1.52%) |
Apr 22, 2003 | 11.64 | 12.40 | 11.52 | 12.39 | 45,731,104 | +0.64(+5.47%) |
Apr 21, 2003 | 11.56 | 11.76 | 11.27 | 11.74 | 34,187,892 | +0.15(+1.28%) |
Apr 17, 2003 | 10.92 | 12.33 | 10.90 | 11.60 | 41,276,452 | +0.60(+5.49%) |
Apr 16, 2003 | 10.85 | 11.20 | 10.79 | 10.99 | 47,176,464 | +0.49(+4.62%) |
Apr 15, 2003 | 10.33 | 10.70 | 10.22 | 10.51 | 32,584,008 | -0.05(-0.52%) |
Apr 14, 2003 | 10.27 | 10.58 | 10.11 | 10.56 | 24,014,346 | +0.35(+3.45%) |
Apr 11, 2003 | 10.54 | 10.57 | 10.17 | 10.21 | 24,526,808 | -0.16(-1.59%) |
Apr 10, 2003 | 10.29 | 10.43 | 10.11 | 10.37 | 24,846,028 | +0.12(+1.15%) |
Apr 09, 2003 | 10.65 | 10.69 | 10.20 | 10.26 | 30,394,270 | -0.25(-2.39%) |
Apr 08, 2003 | 10.75 | 10.78 | 10.47 | 10.51 | 28,521,968 | -0.37(-3.39%) |
Apr 07, 2003 | 11.18 | 11.24 | 10.86 | 10.87 | 38,693,084 | +0.28(+2.66%) |
Apr 04, 2003 | 10.86 | 10.87 | 10.46 | 10.59 | 25,780,840 | -0.17(-1.60%) |
Apr 03, 2003 | 10.68 | 10.97 | 10.51 | 10.76 | 32,777,376 | +0.12(+1.10%) |
Apr 02, 2003 | 10.33 | 10.72 | 10.32 | 10.65 | 27,277,508 | +0.65(+6.50%) |
Apr 01, 2003 | 9.895 | 10.12 | 9.840 | 9.997 | 27,105,582 | +0.14(+1.43%) |
Mar 31, 2003 | 10.14 | 10.22 | 9.856 | 9.856 | 31,894,436 | -0.51(-4.91%) |
Mar 28, 2003 | 10.47 | 10.69 | 10.32 | 10.37 | 19,836,934 | -0.21(-2.00%) |
Mar 27, 2003 | 10.44 | 10.71 | 10.44 | 10.58 | 24,919,808 | -0.16(-1.53%) |
Mar 26, 2003 | 10.73 | 10.96 | 10.66 | 10.74 | 24,195,888 | +0.08(+0.73%) |
Mar 25, 2003 | 10.51 | 10.77 | 10.43 | 10.66 | 28,687,940 | +0.04(+0.37%) |
Mar 24, 2003 | 10.74 | 10.89 | 10.51 | 10.62 | 30,105,342 | -0.52(-4.71%) |
Mar 21, 2003 | 11.31 | 11.43 | 10.97 | 11.15 | 45,534,896 | +0.25(+2.30%) |
Mar 20, 2003 | 10.57 | 11.16 | 10.40 | 10.90 | 50,962,784 | +0.29(+2.73%) |
Mar 19, 2003 | 10.58 | 10.73 | 10.37 | 10.61 | 37,301,068 | +0.00(+0.00%) |
Mar 18, 2003 | 10.34 | 10.62 | 10.15 | 10.61 | 47,292,960 | +0.32(+3.13%) |
Mar 17, 2003 | 9.535 | 10.45 | 9.535 | 10.29 | 49,830,500 | +0.59(+6.14%) |
Mar 14, 2003 | 9.989 | 10.15 | 9.542 | 9.692 | 46,538,140 | -0.23(-2.29%) |
Mar 13, 2003 | 9.464 | 9.919 | 9.268 | 9.919 | 43,753,116 | +0.71(+7.74%) |
Mar 12, 2003 | 9.026 | 9.253 | 8.877 | 9.206 | 45,236,344 | +0.11(+1.21%) |
Mar 11, 2003 | 9.120 | 9.206 | 9.018 | 9.096 | 28,907,940 | +0.01(+0.09%) |
Mar 10, 2003 | 9.190 | 9.276 | 9.073 | 9.088 | 22,697,136 | -0.28(-3.01%) |
Mar 07, 2003 | 9.292 | 9.441 | 9.159 | 9.370 | 46,385,372 | -0.07(-0.75%) |
Mar 06, 2003 | 9.488 | 9.598 | 9.402 | 9.441 | 30,218,388 | -0.15(-1.55%) |
Mar 05, 2003 | 9.699 | 9.707 | 9.433 | 9.590 | 33,967,588 | -0.01(-0.08%) |
Mar 04, 2003 | 9.872 | 9.919 | 9.566 | 9.598 | 44,237,756 | -0.31(-3.09%) |