Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.04 | 12.04 | 11.89 | 12.03 | 5,035,762 | +0.12(+1.04%) |
May 29, 2003 | 11.87 | 11.95 | 11.80 | 11.90 | 5,229,065 | +0.03(+0.29%) |
May 28, 2003 | 11.84 | 11.97 | 11.75 | 11.87 | 6,104,174 | +0.05(+0.42%) |
May 27, 2003 | 11.46 | 11.82 | 11.42 | 11.82 | 6,988,161 | +0.42(+3.65%) |
May 23, 2003 | 11.08 | 11.48 | 11.06 | 11.40 | 5,604,774 | +0.38(+3.46%) |
May 22, 2003 | 10.84 | 11.08 | 10.82 | 11.02 | 3,364,842 | +0.20(+1.88%) |
May 21, 2003 | 10.75 | 10.83 | 10.61 | 10.82 | 3,548,863 | +0.10(+0.92%) |
May 20, 2003 | 10.78 | 10.87 | 10.56 | 10.72 | 6,063,415 | +0.00(+0.00%) |
May 19, 2003 | 10.78 | 10.80 | 10.66 | 10.72 | 2,428,796 | -0.05(-0.51%) |
May 16, 2003 | 10.73 | 10.88 | 10.72 | 10.77 | 2,401,152 | +0.05(+0.46%) |
May 15, 2003 | 10.74 | 10.80 | 10.67 | 10.72 | 3,318,635 | -0.05(-0.46%) |
May 14, 2003 | 10.96 | 10.99 | 10.73 | 10.77 | 3,124,928 | -0.08(-0.78%) |
May 13, 2003 | 10.93 | 10.98 | 10.83 | 10.86 | 2,290,982 | -0.06(-0.59%) |
May 12, 2003 | 11.05 | 11.05 | 10.92 | 10.92 | 3,997,011 | -0.05(-0.50%) |
May 09, 2003 | 10.90 | 11.11 | 10.87 | 10.98 | 3,237,722 | +0.14(+1.33%) |
May 08, 2003 | 10.71 | 10.85 | 10.70 | 10.83 | 3,358,990 | +0.08(+0.78%) |
May 07, 2003 | 10.76 | 10.89 | 10.66 | 10.75 | 3,217,948 | -0.02(-0.18%) |
May 06, 2003 | 10.71 | 10.79 | 10.66 | 10.77 | 3,543,011 | +0.10(+0.98%) |
May 05, 2003 | 10.54 | 10.88 | 10.52 | 10.67 | 5,166,514 | +0.03(+0.28%) |
May 02, 2003 | 10.56 | 10.69 | 10.41 | 10.64 | 4,443,343 | +0.07(+0.70%) |
May 01, 2003 | 10.46 | 10.59 | 10.29 | 10.56 | 3,009,713 | +0.15(+1.48%) |
Apr 30, 2003 | 10.70 | 10.70 | 10.41 | 10.41 | 6,249,454 | -0.44(-4.02%) |
Apr 29, 2003 | 10.69 | 10.85 | 10.65 | 10.84 | 3,243,170 | +0.20(+1.91%) |
Apr 28, 2003 | 10.46 | 10.69 | 10.46 | 10.64 | 3,396,521 | +0.19(+1.80%) |
Apr 25, 2003 | 10.58 | 10.66 | 10.43 | 10.45 | 3,610,809 | -0.09(-0.89%) |
Apr 24, 2003 | 10.69 | 10.73 | 10.51 | 10.55 | 4,791,813 | -0.21(-1.94%) |
Apr 23, 2003 | 10.69 | 10.78 | 10.59 | 10.75 | 4,831,563 | +0.08(+0.79%) |
Apr 22, 2003 | 10.33 | 10.67 | 10.31 | 10.67 | 5,130,799 | +0.25(+2.43%) |
Apr 21, 2003 | 10.48 | 10.54 | 10.31 | 10.42 | 2,670,727 | -0.05(-0.52%) |
Apr 17, 2003 | 10.31 | 10.47 | 10.30 | 10.47 | 3,765,168 | +0.09(+0.86%) |
Apr 16, 2003 | 10.75 | 10.76 | 10.33 | 10.38 | 4,949,199 | -0.12(-1.18%) |
Apr 15, 2003 | 10.32 | 10.59 | 10.26 | 10.51 | 5,786,778 | +0.10(+1.00%) |
Apr 14, 2003 | 10.27 | 10.45 | 10.23 | 10.40 | 2,346,067 | +0.17(+1.65%) |
Apr 11, 2003 | 10.30 | 10.43 | 10.19 | 10.23 | 3,059,956 | +0.00(+0.00%) |
Apr 10, 2003 | 10.36 | 10.41 | 10.20 | 10.23 | 5,081,969 | -0.11(-1.05%) |
Apr 09, 2003 | 10.41 | 10.57 | 10.31 | 10.34 | 3,822,070 | -0.07(-0.67%) |
Apr 08, 2003 | 10.23 | 10.44 | 10.22 | 10.41 | 4,181,032 | +0.10(+0.96%) |
Apr 07, 2003 | 10.41 | 10.41 | 10.23 | 10.31 | 5,526,283 | +0.15(+1.46%) |
Apr 04, 2003 | 10.26 | 10.28 | 10.02 | 10.16 | 7,766,417 | -0.15(-1.44%) |
Apr 03, 2003 | 10.38 | 10.46 | 10.20 | 10.31 | 5,627,172 | -0.03(-0.34%) |
Apr 02, 2003 | 10.11 | 10.44 | 10.11 | 10.35 | 9,676,444 | +0.31(+3.06%) |
Apr 01, 2003 | 10.08 | 10.12 | 9.952 | 10.04 | 6,138,476 | +0.09(+0.90%) |
Mar 31, 2003 | 9.714 | 10.01 | 9.600 | 9.952 | 8,516,626 | +0.21(+2.19%) |
Mar 28, 2003 | 10.65 | 10.65 | 8.797 | 9.738 | 37,102,048 | -0.91(-8.52%) |
Mar 27, 2003 | 10.58 | 10.70 | 10.31 | 10.65 | 4,713,321 | -0.02(-0.23%) |
Mar 26, 2003 | 10.84 | 10.93 | 10.65 | 10.67 | 3,692,932 | -0.15(-1.37%) |
Mar 25, 2003 | 10.78 | 10.92 | 10.70 | 10.82 | 3,273,033 | +0.09(+0.83%) |
Mar 24, 2003 | 10.85 | 10.90 | 10.66 | 10.73 | 3,486,110 | -0.33(-3.00%) |
Mar 21, 2003 | 10.84 | 11.09 | 10.75 | 11.06 | 3,945,154 | +0.46(+4.30%) |
Mar 20, 2003 | 10.69 | 10.70 | 10.42 | 10.61 | 4,163,276 | -0.11(-1.06%) |
Mar 19, 2003 | 10.58 | 10.82 | 10.55 | 10.72 | 4,831,159 | +0.19(+1.79%) |
Mar 18, 2003 | 10.48 | 10.62 | 10.36 | 10.53 | 6,106,797 | +0.05(+0.52%) |
Mar 17, 2003 | 10.25 | 10.49 | 10.12 | 10.48 | 4,341,849 | +0.24(+2.37%) |
Mar 14, 2003 | 10.01 | 10.47 | 9.971 | 10.23 | 7,622,550 | +0.32(+3.25%) |
Mar 13, 2003 | 10.70 | 10.72 | 9.907 | 9.912 | 12,097,169 | -0.74(-6.93%) |
Mar 12, 2003 | 10.58 | 10.67 | 10.48 | 10.65 | 6,079,153 | +0.04(+0.42%) |
Mar 11, 2003 | 10.61 | 10.73 | 10.57 | 10.61 | 4,262,752 | +0.06(+0.56%) |
Mar 10, 2003 | 10.70 | 10.76 | 10.55 | 10.55 | 4,440,316 | -0.23(-2.12%) |
Mar 07, 2003 | 10.66 | 10.83 | 10.63 | 10.77 | 4,981,080 | +0.01(+0.09%) |
Mar 06, 2003 | 10.95 | 10.95 | 10.73 | 10.76 | 5,553,119 | -0.24(-2.21%) |
Mar 05, 2003 | 11.15 | 11.15 | 10.85 | 11.01 | 5,000,652 | -0.17(-1.51%) |
Mar 04, 2003 | 11.40 | 11.40 | 11.11 | 11.18 | 3,173,355 | -0.19(-1.70%) |