Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 13.67 | 13.86 | 13.45 | 13.84 | 4,337,841 | +0.29(+2.11%) |
May 29, 2003 | 13.38 | 13.69 | 13.17 | 13.56 | 4,902,635 | +0.30(+2.30%) |
May 28, 2003 | 13.44 | 13.49 | 12.99 | 13.25 | 5,510,608 | -0.06(-0.42%) |
May 27, 2003 | 12.47 | 13.42 | 12.39 | 13.31 | 6,169,660 | +0.65(+5.11%) |
May 23, 2003 | 12.23 | 12.74 | 12.04 | 12.66 | 4,556,767 | +0.46(+3.79%) |
May 22, 2003 | 12.20 | 12.41 | 12.09 | 12.20 | 5,179,242 | +0.11(+0.92%) |
May 21, 2003 | 11.69 | 12.20 | 11.58 | 12.09 | 7,865,340 | +0.59(+5.15%) |
May 20, 2003 | 11.65 | 11.77 | 11.28 | 11.49 | 5,530,628 | -0.31(-2.59%) |
May 19, 2003 | 12.30 | 12.57 | 11.60 | 11.80 | 7,561,353 | -0.67(-5.34%) |
May 16, 2003 | 12.34 | 12.47 | 12.01 | 12.47 | 6,312,833 | +0.21(+1.73%) |
May 15, 2003 | 11.98 | 12.36 | 11.78 | 12.25 | 7,855,492 | +0.45(+3.84%) |
May 14, 2003 | 11.50 | 12.01 | 11.49 | 11.80 | 5,402,930 | +0.16(+1.35%) |
May 13, 2003 | 11.07 | 11.67 | 10.95 | 11.64 | 6,133,731 | +0.55(+5.00%) |
May 12, 2003 | 10.85 | 11.26 | 10.73 | 11.09 | 4,967,674 | +0.21(+1.95%) |
May 09, 2003 | 10.69 | 10.96 | 10.47 | 10.88 | 2,982,938 | +0.31(+2.97%) |
May 08, 2003 | 10.66 | 10.82 | 10.53 | 10.56 | 3,713,310 | -0.25(-2.31%) |
May 07, 2003 | 11.32 | 11.32 | 10.79 | 10.81 | 5,059,335 | -0.54(-4.72%) |
May 06, 2003 | 11.15 | 11.50 | 11.01 | 11.35 | 4,057,662 | +0.17(+1.49%) |
May 05, 2003 | 11.26 | 11.33 | 10.88 | 11.18 | 4,362,406 | +0.13(+1.17%) |
May 02, 2003 | 10.83 | 11.11 | 10.55 | 11.05 | 5,737,759 | +0.33(+3.10%) |
May 01, 2003 | 11.24 | 11.31 | 10.35 | 10.72 | 10,546,243 | -0.75(-6.53%) |
Apr 30, 2003 | 11.09 | 11.55 | 11.01 | 11.47 | 7,480,514 | +0.47(+4.28%) |
Apr 29, 2003 | 10.45 | 11.37 | 10.41 | 11.00 | 8,757,712 | +0.58(+5.60%) |
Apr 28, 2003 | 9.980 | 10.49 | 9.730 | 10.41 | 6,191,304 | +0.37(+3.68%) |
Apr 25, 2003 | 10.03 | 10.57 | 9.721 | 10.04 | 11,403,661 | +0.68(+7.31%) |
Apr 24, 2003 | 9.878 | 10.27 | 9.314 | 9.361 | 8,722,757 | -0.56(-5.68%) |
Apr 23, 2003 | 9.887 | 10.16 | 9.610 | 9.924 | 4,419,005 | +0.09(+0.94%) |
Apr 22, 2003 | 9.361 | 9.832 | 9.296 | 9.832 | 3,663,530 | +0.40(+4.21%) |
Apr 21, 2003 | 9.610 | 9.610 | 9.361 | 9.435 | 2,150,415 | -0.11(-1.16%) |
Apr 17, 2003 | 9.444 | 9.573 | 9.241 | 9.545 | 3,670,672 | +0.12(+1.27%) |
Apr 16, 2003 | 9.204 | 9.573 | 9.194 | 9.425 | 6,574,506 | +0.40(+4.40%) |
Apr 15, 2003 | 8.843 | 9.204 | 8.732 | 9.028 | 3,011,836 | +0.19(+2.20%) |
Apr 14, 2003 | 8.511 | 8.936 | 8.464 | 8.834 | 1,937,332 | +0.32(+3.80%) |
Apr 11, 2003 | 8.695 | 8.714 | 8.344 | 8.511 | 1,541,035 | +0.03(+0.33%) |
Apr 10, 2003 | 8.464 | 8.612 | 8.409 | 8.483 | 1,034,355 | +0.00(+0.00%) |
Apr 09, 2003 | 8.649 | 8.751 | 8.464 | 8.483 | 3,149,058 | -0.23(-2.65%) |
Apr 08, 2003 | 8.631 | 8.760 | 8.547 | 8.714 | 2,251,383 | +0.08(+0.96%) |
Apr 07, 2003 | 9.222 | 9.231 | 8.557 | 8.631 | 3,122,111 | -0.06(-0.74%) |
Apr 04, 2003 | 8.982 | 9.000 | 8.464 | 8.695 | 4,464,349 | -0.21(-2.39%) |
Apr 03, 2003 | 8.668 | 9.139 | 8.668 | 8.908 | 4,282,216 | +0.21(+2.44%) |
Apr 02, 2003 | 8.261 | 8.742 | 8.039 | 8.695 | 2,970,064 | +0.72(+9.00%) |
Apr 01, 2003 | 8.224 | 8.233 | 7.938 | 7.977 | 3,293,097 | -0.10(-1.22%) |
Mar 31, 2003 | 7.993 | 8.187 | 7.827 | 8.076 | 2,187,821 | -0.18(-2.13%) |
Mar 28, 2003 | 8.224 | 8.307 | 8.095 | 8.252 | 2,671,361 | -0.07(-0.89%) |
Mar 27, 2003 | 8.270 | 8.409 | 8.159 | 8.326 | 2,876,868 | -0.09(-1.11%) |
Mar 26, 2003 | 7.984 | 8.483 | 7.873 | 8.419 | 3,514,560 | +0.37(+4.60%) |
Mar 25, 2003 | 7.938 | 8.085 | 7.864 | 8.049 | 2,481,403 | +0.19(+2.47%) |
Mar 24, 2003 | 7.854 | 8.058 | 7.392 | 7.854 | 2,265,120 | -0.45(-5.45%) |
Mar 21, 2003 | 8.464 | 8.483 | 8.058 | 8.307 | 3,533,459 | +0.13(+1.58%) |
Mar 20, 2003 | 8.021 | 8.372 | 7.734 | 8.178 | 4,546,963 | +0.12(+1.49%) |
Mar 19, 2003 | 8.233 | 8.243 | 7.807 | 8.058 | 3,107,331 | -0.17(-2.02%) |
Mar 18, 2003 | 7.928 | 8.243 | 7.799 | 8.224 | 3,470,142 | +0.32(+4.09%) |
Mar 17, 2003 | 7.374 | 7.965 | 7.291 | 7.901 | 3,601,290 | +0.45(+6.08%) |
Mar 14, 2003 | 7.383 | 7.651 | 7.189 | 7.448 | 5,314,673 | +0.14(+1.90%) |
Mar 13, 2003 | 6.792 | 7.392 | 6.709 | 7.309 | 4,862,485 | +0.64(+9.56%) |
Mar 12, 2003 | 6.672 | 6.792 | 6.468 | 6.672 | 3,653,817 | -0.03(-0.41%) |
Mar 11, 2003 | 6.838 | 6.921 | 6.662 | 6.699 | 1,846,645 | -0.17(-2.42%) |
Mar 10, 2003 | 6.893 | 7.069 | 6.820 | 6.866 | 2,205,498 | -0.14(-1.98%) |
Mar 07, 2003 | 7.032 | 7.226 | 6.940 | 7.004 | 2,649,844 | -0.09(-1.30%) |
Mar 06, 2003 | 6.930 | 7.161 | 6.838 | 7.097 | 3,172,866 | +0.13(+1.86%) |
Mar 05, 2003 | 6.884 | 7.014 | 6.838 | 6.967 | 2,055,940 | +0.10(+1.48%) |
Mar 04, 2003 | 7.152 | 7.161 | 6.801 | 6.866 | 2,337,092 | -0.20(-2.88%) |