Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.19 | 11.40 | 11.06 | 11.34 | 5,432,000 | +0.22(+2.02%) |
May 29, 2003 | 11.75 | 11.76 | 11.07 | 11.12 | 12,009,400 | -0.74(-6.22%) |
May 28, 2003 | 11.51 | 11.92 | 11.28 | 11.85 | 8,334,100 | +0.17(+1.48%) |
May 27, 2003 | 11.14 | 11.73 | 11.03 | 11.68 | 3,666,500 | +0.56(+5.08%) |
May 23, 2003 | 11.12 | 11.25 | 10.99 | 11.12 | 1,760,200 | -0.05(-0.47%) |
May 22, 2003 | 10.84 | 11.25 | 10.82 | 11.17 | 2,817,400 | +0.34(+3.14%) |
May 21, 2003 | 10.80 | 10.87 | 10.64 | 10.83 | 2,336,700 | -0.03(-0.30%) |
May 20, 2003 | 11.04 | 11.14 | 10.75 | 10.86 | 2,843,900 | -0.05(-0.48%) |
May 19, 2003 | 11.19 | 11.31 | 10.89 | 10.91 | 3,258,500 | -0.34(-3.04%) |
May 16, 2003 | 11.35 | 11.42 | 11.07 | 11.26 | 4,224,200 | -0.17(-1.49%) |
May 15, 2003 | 11.41 | 11.49 | 11.27 | 11.43 | 2,930,300 | +0.09(+0.82%) |
May 14, 2003 | 11.54 | 11.55 | 11.24 | 11.33 | 2,203,300 | -0.18(-1.58%) |
May 13, 2003 | 11.44 | 11.75 | 11.42 | 11.51 | 3,041,800 | -0.02(-0.13%) |
May 12, 2003 | 11.32 | 11.56 | 11.21 | 11.53 | 2,699,800 | +0.22(+1.97%) |
May 09, 2003 | 11.32 | 11.41 | 11.09 | 11.31 | 3,880,300 | +0.02(+0.18%) |
May 08, 2003 | 11.42 | 11.50 | 11.12 | 11.29 | 6,749,800 | -0.45(-3.81%) |
May 07, 2003 | 11.54 | 11.88 | 11.50 | 11.73 | 5,055,400 | -0.01(-0.06%) |
May 06, 2003 | 11.37 | 11.75 | 11.30 | 11.74 | 4,511,100 | +0.38(+3.37%) |
May 05, 2003 | 11.40 | 11.49 | 11.21 | 11.36 | 3,374,400 | -0.01(-0.11%) |
May 02, 2003 | 10.89 | 11.46 | 10.84 | 11.37 | 5,255,800 | +0.52(+4.79%) |
May 01, 2003 | 10.96 | 11.00 | 10.66 | 10.85 | 3,611,200 | -0.14(-1.23%) |
Apr 30, 2003 | 10.96 | 11.11 | 10.89 | 10.99 | 4,437,400 | -0.08(-0.75%) |
Apr 29, 2003 | 10.99 | 11.20 | 10.91 | 11.07 | 3,372,000 | +0.07(+0.66%) |
Apr 28, 2003 | 10.81 | 11.05 | 10.72 | 11.00 | 4,103,000 | +0.26(+2.45%) |
Apr 25, 2003 | 10.79 | 10.88 | 10.68 | 10.73 | 3,054,500 | -0.13(-1.22%) |
Apr 24, 2003 | 10.29 | 10.90 | 10.25 | 10.87 | 12,723,800 | +0.15(+1.45%) |
Apr 23, 2003 | 10.83 | 10.84 | 10.18 | 10.71 | 5,514,900 | -0.08(-0.79%) |
Apr 22, 2003 | 10.36 | 10.81 | 10.32 | 10.80 | 4,707,000 | +0.46(+4.42%) |
Apr 21, 2003 | 10.49 | 10.54 | 10.28 | 10.34 | 2,531,700 | -0.15(-1.43%) |
Apr 17, 2003 | 10.14 | 10.50 | 10.04 | 10.49 | 3,560,100 | +0.39(+3.89%) |
Apr 16, 2003 | 10.08 | 10.24 | 10.00 | 10.10 | 3,328,600 | +0.07(+0.72%) |
Apr 15, 2003 | 10.03 | 10.16 | 9.950 | 10.03 | 3,292,400 | +0.02(+0.22%) |
Apr 14, 2003 | 9.877 | 10.06 | 9.875 | 10.00 | 2,753,700 | +0.06(+0.65%) |
Apr 11, 2003 | 9.588 | 10.00 | 9.550 | 9.938 | 8,157,000 | +0.53(+5.58%) |
Apr 10, 2003 | 9.410 | 9.575 | 9.090 | 9.412 | 10,588,100 | -0.39(-4.00%) |
Apr 09, 2003 | 10.07 | 10.12 | 9.770 | 9.805 | 3,259,200 | -0.18(-1.75%) |
Apr 08, 2003 | 9.895 | 10.08 | 9.723 | 9.980 | 3,099,800 | +0.03(+0.30%) |
Apr 07, 2003 | 10.25 | 10.37 | 9.898 | 9.950 | 3,820,500 | +0.04(+0.43%) |
Apr 04, 2003 | 10.06 | 10.12 | 9.780 | 9.908 | 5,313,500 | -0.15(-1.52%) |
Apr 03, 2003 | 10.08 | 10.22 | 10.05 | 10.06 | 5,553,700 | +0.03(+0.32%) |
Apr 02, 2003 | 9.920 | 10.14 | 9.910 | 10.03 | 5,952,800 | +0.32(+3.32%) |
Apr 01, 2003 | 9.857 | 9.863 | 9.643 | 9.705 | 6,182,000 | -0.09(-0.92%) |
Mar 31, 2003 | 9.825 | 9.873 | 9.670 | 9.795 | 11,075,914 | -0.27(-2.66%) |
Mar 28, 2003 | 10.40 | 10.46 | 9.965 | 10.06 | 31,389,372 | -0.43(-4.12%) |
Mar 27, 2003 | 10.63 | 10.65 | 10.17 | 10.49 | 6,926,984 | -0.06(-0.52%) |
Mar 26, 2003 | 10.25 | 10.72 | 10.16 | 10.55 | 7,154,662 | +0.36(+3.56%) |
Mar 25, 2003 | 10.25 | 10.26 | 9.890 | 10.19 | 12,193,212 | +0.41(+4.25%) |
Mar 24, 2003 | 10.07 | 10.30 | 9.758 | 9.773 | 9,661,589 | -0.87(-8.15%) |
Mar 21, 2003 | 11.04 | 11.04 | 10.44 | 10.64 | 7,000,429 | -0.37(-3.38%) |
Mar 20, 2003 | 10.71 | 11.16 | 10.62 | 11.01 | 6,627,516 | +0.14(+1.31%) |
Mar 19, 2003 | 11.59 | 11.61 | 10.78 | 10.87 | 7,895,208 | -0.70(-6.03%) |
Mar 18, 2003 | 11.63 | 11.86 | 11.27 | 11.57 | 7,340,550 | -0.18(-1.53%) |
Mar 17, 2003 | 11.18 | 11.86 | 11.11 | 11.75 | 5,144,294 | +0.50(+4.45%) |
Mar 14, 2003 | 11.20 | 11.38 | 11.01 | 11.25 | 4,277,464 | +0.12(+1.12%) |
Mar 13, 2003 | 10.82 | 11.20 | 10.72 | 11.12 | 5,033,300 | +0.46(+4.29%) |
Mar 12, 2003 | 10.55 | 10.71 | 10.35 | 10.66 | 4,736,345 | +0.09(+0.85%) |
Mar 11, 2003 | 10.96 | 10.97 | 10.57 | 10.57 | 5,906,500 | -0.38(-3.49%) |
Mar 10, 2003 | 10.80 | 11.03 | 10.72 | 10.96 | 4,478,000 | +0.07(+0.67%) |
Mar 07, 2003 | 10.54 | 10.93 | 10.53 | 10.88 | 4,302,000 | +0.15(+1.44%) |
Mar 06, 2003 | 10.36 | 10.74 | 10.30 | 10.73 | 4,850,100 | +0.37(+3.55%) |
Mar 05, 2003 | 10.41 | 10.49 | 10.21 | 10.36 | 3,892,200 | -0.03(-0.29%) |
Mar 04, 2003 | 10.46 | 10.62 | 10.38 | 10.39 | 5,102,000 | -0.10(-0.91%) |