Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.26 | 14.66 | 14.18 | 14.66 | 5,604,654 | +0.40(+2.84%) |
May 29, 2003 | 14.39 | 14.91 | 14.21 | 14.26 | 7,662,873 | -0.13(-0.88%) |
May 28, 2003 | 13.83 | 14.47 | 13.83 | 14.39 | 5,503,367 | +0.55(+3.98%) |
May 27, 2003 | 13.80 | 14.03 | 13.69 | 13.83 | 3,424,571 | +0.01(+0.08%) |
May 23, 2003 | 13.63 | 14.08 | 13.59 | 13.82 | 4,487,290 | +0.19(+1.41%) |
May 22, 2003 | 13.01 | 13.68 | 13.01 | 13.63 | 5,659,528 | +0.62(+4.76%) |
May 21, 2003 | 12.92 | 13.08 | 12.81 | 13.01 | 2,071,250 | +0.09(+0.71%) |
May 20, 2003 | 12.88 | 13.10 | 12.80 | 12.92 | 2,704,812 | -0.01(-0.07%) |
May 19, 2003 | 13.05 | 13.09 | 12.92 | 12.93 | 2,375,113 | -0.19(-1.47%) |
May 16, 2003 | 13.34 | 13.34 | 13.10 | 13.12 | 3,243,717 | -0.22(-1.64%) |
May 15, 2003 | 13.11 | 13.34 | 13.11 | 13.34 | 3,260,865 | +0.23(+1.78%) |
May 14, 2003 | 13.08 | 13.18 | 12.93 | 13.11 | 2,907,387 | -0.01(-0.08%) |
May 13, 2003 | 13.10 | 13.20 | 12.98 | 13.12 | 2,908,073 | -0.04(-0.30%) |
May 12, 2003 | 12.74 | 13.20 | 12.67 | 13.16 | 5,223,054 | +0.41(+3.19%) |
May 09, 2003 | 12.43 | 12.75 | 12.35 | 12.75 | 4,507,868 | +0.41(+3.35%) |
May 08, 2003 | 12.20 | 12.55 | 12.14 | 12.34 | 6,102,404 | +0.13(+1.09%) |
May 07, 2003 | 11.70 | 12.24 | 11.68 | 12.20 | 5,194,246 | +0.47(+3.99%) |
May 06, 2003 | 11.89 | 11.94 | 11.69 | 11.73 | 2,935,967 | -0.14(-1.14%) |
May 05, 2003 | 11.79 | 11.91 | 11.70 | 11.87 | 2,605,354 | +0.11(+0.95%) |
May 02, 2003 | 11.59 | 11.84 | 11.52 | 11.76 | 2,244,559 | +0.17(+1.47%) |
May 01, 2003 | 11.83 | 11.83 | 11.49 | 11.59 | 2,260,336 | -0.27(-2.30%) |
Apr 30, 2003 | 11.71 | 11.90 | 11.62 | 11.86 | 2,513,440 | +0.15(+1.31%) |
Apr 29, 2003 | 11.79 | 11.88 | 11.61 | 11.71 | 2,404,379 | +0.01(+0.08%) |
Apr 28, 2003 | 11.56 | 11.76 | 11.55 | 11.70 | 2,334,186 | +0.09(+0.81%) |
Apr 25, 2003 | 11.80 | 11.80 | 11.55 | 11.61 | 2,408,723 | -0.19(-1.65%) |
Apr 24, 2003 | 11.95 | 11.95 | 11.77 | 11.80 | 2,746,196 | -0.18(-1.50%) |
Apr 23, 2003 | 12.01 | 12.02 | 11.72 | 11.98 | 4,067,964 | +0.05(+0.44%) |
Apr 22, 2003 | 11.78 | 12.03 | 11.37 | 11.93 | 4,232,814 | -0.80(-6.32%) |
Apr 21, 2003 | 12.75 | 12.83 | 12.69 | 12.73 | 1,875,077 | -0.07(-0.53%) |
Apr 17, 2003 | 12.76 | 12.84 | 12.67 | 12.80 | 2,320,925 | +0.04(+0.31%) |
Apr 16, 2003 | 12.75 | 12.84 | 12.71 | 12.76 | 1,962,875 | +0.01(+0.07%) |
Apr 15, 2003 | 12.61 | 12.79 | 12.59 | 12.75 | 2,294,860 | +0.15(+1.16%) |
Apr 14, 2003 | 12.40 | 12.61 | 12.33 | 12.61 | 1,573,501 | +0.21(+1.69%) |
Apr 11, 2003 | 12.48 | 12.51 | 12.36 | 12.39 | 1,333,200 | -0.08(-0.63%) |
Apr 10, 2003 | 12.34 | 12.49 | 12.27 | 12.47 | 1,366,581 | +0.13(+1.05%) |
Apr 09, 2003 | 12.25 | 12.40 | 12.22 | 12.34 | 2,153,561 | +0.09(+0.77%) |
Apr 08, 2003 | 12.29 | 12.36 | 12.03 | 12.25 | 4,693,524 | -0.06(-0.51%) |
Apr 07, 2003 | 12.32 | 12.57 | 12.31 | 12.31 | 2,524,415 | -0.01(-0.05%) |
Apr 04, 2003 | 12.52 | 12.53 | 12.24 | 12.32 | 3,885,967 | -0.19(-1.55%) |
Apr 03, 2003 | 12.49 | 12.53 | 12.32 | 12.52 | 2,874,234 | +0.12(+0.93%) |
Apr 02, 2003 | 12.14 | 12.55 | 12.14 | 12.40 | 6,519,215 | +0.42(+3.54%) |
Apr 01, 2003 | 11.71 | 12.00 | 11.55 | 11.98 | 2,869,661 | +0.26(+2.26%) |
Mar 31, 2003 | 11.66 | 11.84 | 11.53 | 11.71 | 1,738,122 | -0.08(-0.70%) |
Mar 28, 2003 | 11.74 | 11.88 | 11.67 | 11.79 | 1,200,360 | +0.00(+0.00%) |
Mar 27, 2003 | 11.72 | 11.91 | 11.56 | 11.79 | 2,726,076 | +0.04(+0.35%) |
Mar 26, 2003 | 11.97 | 11.97 | 11.68 | 11.75 | 3,236,629 | -0.21(-1.75%) |
Mar 25, 2003 | 11.77 | 12.07 | 11.69 | 11.96 | 4,438,133 | +0.04(+0.37%) |
Mar 24, 2003 | 12.03 | 12.07 | 11.89 | 11.92 | 2,979,866 | -0.31(-2.52%) |
Mar 21, 2003 | 11.96 | 12.34 | 11.94 | 12.23 | 4,395,377 | +0.36(+3.02%) |
Mar 20, 2003 | 11.71 | 11.90 | 11.49 | 11.87 | 2,243,874 | +0.16(+1.40%) |
Mar 19, 2003 | 11.48 | 11.80 | 11.46 | 11.70 | 3,991,598 | +0.32(+2.82%) |
Mar 18, 2003 | 11.33 | 11.43 | 11.24 | 11.38 | 2,941,226 | +0.00(+0.00%) |
Mar 17, 2003 | 11.10 | 11.43 | 11.02 | 11.38 | 2,671,888 | +0.24(+2.18%) |
Mar 14, 2003 | 11.32 | 11.42 | 11.11 | 11.14 | 2,796,268 | -0.12(-1.11%) |
Mar 13, 2003 | 11.10 | 11.29 | 10.84 | 11.26 | 4,030,925 | +0.49(+4.55%) |
Mar 12, 2003 | 10.66 | 10.80 | 10.61 | 10.77 | 2,262,393 | +0.11(+1.07%) |
Mar 11, 2003 | 10.73 | 10.86 | 10.63 | 10.66 | 1,728,747 | -0.01(-0.12%) |
Mar 10, 2003 | 10.93 | 10.93 | 10.62 | 10.67 | 2,002,887 | -0.25(-2.30%) |
Mar 07, 2003 | 10.61 | 11.06 | 10.54 | 10.93 | 2,984,667 | +0.24(+2.27%) |
Mar 06, 2003 | 10.81 | 10.89 | 10.61 | 10.68 | 4,056,304 | -0.12(-1.11%) |
Mar 05, 2003 | 11.04 | 11.15 | 10.68 | 10.80 | 7,077,783 | -0.25(-2.28%) |
Mar 04, 2003 | 11.31 | 11.47 | 11.00 | 11.05 | 14,610,331 | -0.85(-7.18%) |