Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.94 | 11.18 | 10.90 | 11.14 | 3,291,865 | +0.20(+1.84%) |
May 29, 2003 | 11.05 | 11.23 | 10.90 | 10.94 | 3,862,667 | -0.03(-0.25%) |
May 28, 2003 | 10.96 | 11.07 | 10.87 | 10.97 | 6,724,891 | +0.02(+0.16%) |
May 27, 2003 | 10.87 | 10.97 | 10.75 | 10.95 | 5,347,924 | +0.05(+0.47%) |
May 23, 2003 | 10.60 | 11.01 | 10.56 | 10.90 | 5,999,723 | +0.31(+2.96%) |
May 22, 2003 | 10.56 | 10.61 | 10.47 | 10.58 | 2,491,863 | +0.04(+0.36%) |
May 21, 2003 | 10.32 | 10.56 | 10.24 | 10.55 | 2,982,547 | +0.17(+1.64%) |
May 20, 2003 | 10.33 | 10.44 | 10.24 | 10.38 | 1,363,466 | +0.04(+0.43%) |
May 19, 2003 | 10.53 | 10.53 | 10.32 | 10.33 | 1,397,509 | -0.20(-1.88%) |
May 16, 2003 | 10.59 | 10.60 | 10.43 | 10.53 | 1,382,836 | -0.08(-0.77%) |
May 15, 2003 | 10.50 | 10.65 | 10.46 | 10.61 | 2,488,635 | +0.14(+1.37%) |
May 14, 2003 | 10.59 | 10.59 | 10.40 | 10.47 | 1,049,452 | -0.09(-0.87%) |
May 13, 2003 | 10.68 | 10.68 | 10.54 | 10.56 | 1,141,015 | -0.12(-1.15%) |
May 12, 2003 | 10.43 | 10.75 | 10.32 | 10.68 | 2,653,859 | +0.22(+2.12%) |
May 09, 2003 | 10.32 | 10.51 | 10.24 | 10.46 | 2,069,558 | +0.20(+1.93%) |
May 08, 2003 | 10.23 | 10.34 | 10.22 | 10.26 | 1,728,838 | -0.07(-0.69%) |
May 07, 2003 | 10.53 | 10.53 | 10.30 | 10.33 | 1,167,721 | -0.20(-1.88%) |
May 06, 2003 | 10.29 | 10.56 | 10.29 | 10.53 | 2,528,547 | +0.21(+2.05%) |
May 05, 2003 | 10.29 | 10.36 | 10.20 | 10.32 | 1,725,316 | +0.03(+0.33%) |
May 02, 2003 | 10.22 | 10.32 | 10.22 | 10.29 | 2,252,391 | +0.02(+0.20%) |
May 01, 2003 | 10.37 | 10.37 | 10.18 | 10.27 | 2,281,151 | -0.14(-1.31%) |
Apr 30, 2003 | 10.43 | 10.53 | 10.38 | 10.40 | 2,804,703 | -0.09(-0.88%) |
Apr 29, 2003 | 10.51 | 10.58 | 10.36 | 10.50 | 2,638,892 | +0.03(+0.33%) |
Apr 28, 2003 | 10.22 | 10.51 | 10.21 | 10.46 | 4,288,787 | +0.25(+2.44%) |
Apr 25, 2003 | 10.32 | 10.32 | 10.14 | 10.21 | 3,425,395 | +0.17(+1.66%) |
Apr 24, 2003 | 10.22 | 10.29 | 10.03 | 10.05 | 1,066,767 | -0.18(-1.73%) |
Apr 23, 2003 | 10.12 | 10.27 | 10.02 | 10.22 | 3,409,841 | +0.08(+0.81%) |
Apr 22, 2003 | 9.899 | 10.16 | 9.766 | 10.14 | 1,408,661 | +0.24(+2.44%) |
Apr 21, 2003 | 9.984 | 10.01 | 9.868 | 9.899 | 1,282,175 | -0.09(-0.85%) |
Apr 17, 2003 | 9.984 | 10.05 | 9.970 | 9.984 | 1,055,909 | +0.00(+0.00%) |
Apr 16, 2003 | 10.21 | 10.22 | 9.967 | 9.984 | 1,258,697 | -0.24(-2.33%) |
Apr 15, 2003 | 9.950 | 10.23 | 9.848 | 10.22 | 1,818,053 | +0.17(+1.73%) |
Apr 14, 2003 | 9.820 | 10.07 | 9.797 | 10.05 | 903,010 | +0.23(+2.32%) |
Apr 11, 2003 | 9.967 | 10.05 | 9.790 | 9.820 | 1,019,225 | -0.05(-0.48%) |
Apr 10, 2003 | 9.895 | 9.977 | 9.834 | 9.868 | 1,207,340 | -0.01(-0.10%) |
Apr 09, 2003 | 10.04 | 10.16 | 9.878 | 9.878 | 1,012,768 | -0.16(-1.56%) |
Apr 08, 2003 | 10.14 | 10.14 | 9.998 | 10.04 | 1,056,496 | -0.12(-1.17%) |
Apr 07, 2003 | 10.38 | 10.39 | 10.14 | 10.15 | 1,696,556 | -0.03(-0.33%) |
Apr 04, 2003 | 10.26 | 10.26 | 10.14 | 10.19 | 1,049,159 | +0.06(+0.61%) |
Apr 03, 2003 | 10.22 | 10.22 | 10.02 | 10.13 | 864,859 | -0.05(-0.54%) |
Apr 02, 2003 | 10.02 | 10.27 | 9.994 | 10.18 | 1,138,081 | +0.29(+2.93%) |
Apr 01, 2003 | 9.912 | 9.933 | 9.650 | 9.892 | 1,744,685 | +0.01(+0.14%) |
Mar 31, 2003 | 9.667 | 9.987 | 9.667 | 9.878 | 1,467,942 | -0.19(-1.89%) |
Mar 28, 2003 | 10.16 | 10.16 | 9.984 | 10.07 | 2,070,732 | -0.10(-0.94%) |
Mar 27, 2003 | 10.26 | 10.28 | 10.12 | 10.16 | 2,319,008 | -0.22(-2.13%) |
Mar 26, 2003 | 10.55 | 10.57 | 10.33 | 10.39 | 1,642,851 | -0.19(-1.84%) |
Mar 25, 2003 | 10.55 | 10.66 | 10.47 | 10.58 | 1,273,077 | +0.03(+0.32%) |
Mar 24, 2003 | 11.05 | 11.05 | 10.45 | 10.55 | 1,730,892 | -0.50(-4.53%) |
Mar 21, 2003 | 10.68 | 11.08 | 10.63 | 11.05 | 1,510,789 | +0.55(+5.26%) |
Mar 20, 2003 | 10.54 | 10.58 | 10.31 | 10.50 | 1,813,064 | -0.04(-0.39%) |
Mar 19, 2003 | 10.39 | 10.55 | 10.39 | 10.54 | 1,724,142 | +0.17(+1.61%) |
Mar 18, 2003 | 10.24 | 10.37 | 10.11 | 10.37 | 2,129,133 | +0.21(+2.08%) |
Mar 17, 2003 | 9.660 | 10.16 | 9.609 | 10.16 | 2,055,178 | +0.44(+4.49%) |
Mar 14, 2003 | 9.722 | 9.780 | 9.551 | 9.722 | 2,206,022 | +0.09(+0.88%) |
Mar 13, 2003 | 9.609 | 9.657 | 9.391 | 9.636 | 4,037,869 | +0.13(+1.40%) |
Mar 12, 2003 | 9.950 | 9.950 | 9.456 | 9.503 | 4,305,808 | -0.61(-6.03%) |
Mar 11, 2003 | 10.22 | 10.39 | 9.950 | 10.11 | 2,212,185 | -0.16(-1.53%) |
Mar 10, 2003 | 10.45 | 10.53 | 10.26 | 10.27 | 737,492 | -0.21(-2.05%) |
Mar 07, 2003 | 10.47 | 10.63 | 10.40 | 10.48 | 1,683,643 | +0.01(+0.13%) |
Mar 06, 2003 | 10.62 | 10.62 | 10.41 | 10.47 | 948,205 | -0.17(-1.63%) |
Mar 05, 2003 | 10.57 | 10.65 | 10.47 | 10.64 | 1,066,767 | +0.08(+0.74%) |
Mar 04, 2003 | 10.87 | 10.87 | 10.49 | 10.57 | 1,033,018 | -0.29(-2.67%) |