Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.82 | 12.27 | 11.79 | 12.19 | 57,077,756 | +0.58(+4.99%) |
May 29, 2003 | 11.61 | 11.91 | 11.53 | 11.61 | 46,776,664 | +0.04(+0.34%) |
May 28, 2003 | 11.54 | 11.77 | 11.46 | 11.57 | 38,556,668 | +0.06(+0.54%) |
May 27, 2003 | 10.85 | 11.56 | 10.81 | 11.51 | 39,780,596 | +0.67(+6.14%) |
May 23, 2003 | 10.89 | 10.98 | 10.70 | 10.85 | 26,240,076 | -0.03(-0.29%) |
May 22, 2003 | 10.73 | 11.00 | 10.63 | 10.88 | 31,035,860 | +0.17(+1.61%) |
May 21, 2003 | 10.81 | 10.85 | 10.57 | 10.70 | 31,419,206 | -0.08(-0.73%) |
May 20, 2003 | 10.83 | 10.96 | 10.65 | 10.78 | 34,908,372 | +0.01(+0.07%) |
May 19, 2003 | 11.02 | 11.13 | 10.75 | 10.77 | 32,133,578 | -0.44(-3.91%) |
May 16, 2003 | 11.52 | 11.74 | 11.15 | 11.21 | 36,812,340 | -0.45(-3.90%) |
May 15, 2003 | 11.81 | 11.85 | 11.39 | 11.67 | 40,802,896 | -0.06(-0.53%) |
May 14, 2003 | 11.93 | 12.15 | 11.53 | 11.73 | 59,305,092 | -0.46(-3.79%) |
May 13, 2003 | 12.13 | 12.29 | 12.04 | 12.19 | 37,679,464 | -0.13(-1.02%) |
May 12, 2003 | 11.98 | 12.35 | 11.82 | 12.32 | 53,196,692 | +0.50(+4.24%) |
May 09, 2003 | 11.82 | 11.83 | 11.55 | 11.82 | 31,196,140 | +0.38(+3.36%) |
May 08, 2003 | 11.72 | 11.78 | 11.41 | 11.43 | 32,213,846 | -0.44(-3.70%) |
May 07, 2003 | 12.05 | 12.14 | 11.78 | 11.87 | 28,254,176 | -0.24(-2.01%) |
May 06, 2003 | 11.85 | 12.25 | 11.72 | 12.11 | 38,181,872 | +0.30(+2.52%) |
May 05, 2003 | 11.95 | 12.25 | 11.79 | 11.82 | 33,905,724 | -0.05(-0.46%) |
May 02, 2003 | 11.72 | 12.00 | 11.59 | 11.87 | 34,956,736 | +0.42(+3.62%) |
Apr 30, 2003 | 11.60 | 11.70 | 11.43 | 11.46 | 34,212,376 | -0.21(-1.81%) |
Apr 29, 2003 | 11.72 | 11.88 | 11.49 | 11.67 | 54,887,808 | +0.34(+2.97%) |
Apr 28, 2003 | 11.18 | 11.48 | 10.97 | 11.33 | 32,704,514 | +0.21(+1.90%) |
Apr 25, 2003 | 11.54 | 11.59 | 11.02 | 11.12 | 40,711,908 | -0.67(-5.71%) |
Apr 24, 2003 | 11.80 | 12.08 | 11.75 | 11.79 | 30,956,740 | -0.41(-3.34%) |
Apr 23, 2003 | 12.36 | 12.36 | 11.98 | 12.20 | 36,579,196 | -0.19(-1.52%) |
Apr 22, 2003 | 11.64 | 12.40 | 11.52 | 12.39 | 45,722,208 | +0.64(+5.47%) |
Apr 21, 2003 | 11.56 | 11.76 | 11.28 | 11.75 | 34,181,240 | +0.15(+1.28%) |
Apr 17, 2003 | 10.92 | 12.33 | 10.90 | 11.60 | 41,268,424 | +0.60(+5.49%) |
Apr 16, 2003 | 10.85 | 11.21 | 10.79 | 10.99 | 47,167,284 | +0.49(+4.62%) |
Apr 15, 2003 | 10.34 | 10.70 | 10.23 | 10.51 | 32,577,668 | -0.05(-0.52%) |
Apr 14, 2003 | 10.27 | 10.59 | 10.12 | 10.56 | 24,009,674 | +0.35(+3.45%) |
Apr 11, 2003 | 10.54 | 10.57 | 10.17 | 10.21 | 24,522,036 | -0.16(-1.59%) |
Apr 10, 2003 | 10.29 | 10.43 | 10.12 | 10.38 | 24,841,194 | +0.12(+1.15%) |
Apr 09, 2003 | 10.65 | 10.69 | 10.20 | 10.26 | 30,388,356 | -0.25(-2.39%) |
Apr 08, 2003 | 10.75 | 10.78 | 10.47 | 10.51 | 28,516,418 | -0.37(-3.39%) |
Apr 07, 2003 | 11.18 | 11.24 | 10.86 | 10.88 | 38,685,556 | +0.28(+2.66%) |
Apr 04, 2003 | 10.86 | 10.88 | 10.46 | 10.59 | 25,775,824 | -0.17(-1.60%) |
Apr 03, 2003 | 10.68 | 10.97 | 10.51 | 10.77 | 32,771,000 | +0.12(+1.10%) |
Apr 02, 2003 | 10.34 | 10.72 | 10.32 | 10.65 | 27,272,202 | +0.65(+6.50%) |
Apr 01, 2003 | 9.897 | 10.12 | 9.842 | 9.999 | 27,100,308 | +0.14(+1.43%) |
Mar 31, 2003 | 10.15 | 10.23 | 9.858 | 9.858 | 31,888,232 | -0.51(-4.91%) |
Mar 28, 2003 | 10.48 | 10.69 | 10.32 | 10.37 | 19,833,076 | -0.21(-2.00%) |
Mar 27, 2003 | 10.45 | 10.71 | 10.45 | 10.58 | 24,914,958 | -0.16(-1.53%) |
Mar 26, 2003 | 10.74 | 10.96 | 10.66 | 10.74 | 24,191,180 | +0.08(+0.74%) |
Mar 25, 2003 | 10.52 | 10.77 | 10.43 | 10.67 | 28,682,360 | +0.04(+0.37%) |
Mar 24, 2003 | 10.74 | 10.89 | 10.51 | 10.63 | 30,099,484 | -0.53(-4.71%) |
Mar 21, 2003 | 11.31 | 11.43 | 10.97 | 11.15 | 45,526,036 | +0.25(+2.30%) |
Mar 20, 2003 | 10.57 | 11.16 | 10.41 | 10.90 | 50,952,868 | +0.29(+2.73%) |
Mar 19, 2003 | 10.59 | 10.73 | 10.38 | 10.61 | 37,293,812 | +0.00(+0.00%) |
Mar 18, 2003 | 10.34 | 10.63 | 10.15 | 10.61 | 47,283,760 | +0.32(+3.13%) |
Mar 17, 2003 | 9.537 | 10.46 | 9.537 | 10.29 | 49,820,804 | +0.59(+6.14%) |
Mar 14, 2003 | 9.991 | 10.15 | 9.544 | 9.693 | 46,529,088 | -0.23(-2.29%) |
Mar 13, 2003 | 9.466 | 9.921 | 9.270 | 9.921 | 43,744,604 | +0.71(+7.74%) |
Mar 12, 2003 | 9.027 | 9.255 | 8.878 | 9.208 | 45,227,544 | +0.11(+1.21%) |
Mar 11, 2003 | 9.121 | 9.208 | 9.020 | 9.098 | 28,902,316 | +0.01(+0.09%) |
Mar 10, 2003 | 9.192 | 9.278 | 9.074 | 9.090 | 22,692,720 | -0.28(-3.01%) |
Mar 07, 2003 | 9.294 | 9.443 | 9.161 | 9.372 | 46,376,344 | -0.07(-0.75%) |
Mar 06, 2003 | 9.490 | 9.599 | 9.404 | 9.443 | 30,212,508 | -0.15(-1.55%) |
Mar 05, 2003 | 9.701 | 9.709 | 9.435 | 9.592 | 33,960,980 | -0.01(-0.08%) |
Mar 04, 2003 | 9.874 | 9.921 | 9.568 | 9.599 | 44,229,148 | -0.31(-3.09%) |