Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.05 | 14.06 | 13.80 | 13.90 | 2,224,300 | +0.00(+0.00%) |
May 29, 2003 | 14.03 | 14.18 | 13.75 | 13.90 | 1,864,800 | -0.13(-0.93%) |
May 28, 2003 | 13.92 | 14.15 | 13.75 | 14.03 | 1,345,500 | +0.11(+0.79%) |
May 27, 2003 | 13.38 | 14.00 | 13.36 | 13.92 | 1,388,500 | +0.46(+3.42%) |
May 23, 2003 | 13.50 | 13.58 | 13.25 | 13.46 | 1,525,200 | -0.20(-1.46%) |
May 22, 2003 | 12.64 | 14.30 | 12.50 | 13.66 | 7,458,400 | +1.50(+12.34%) |
May 21, 2003 | 12.05 | 12.16 | 11.95 | 12.16 | 1,383,600 | +0.06(+0.50%) |
May 20, 2003 | 12.08 | 12.22 | 12.06 | 12.10 | 835,200 | +0.02(+0.17%) |
May 19, 2003 | 12.39 | 12.39 | 11.95 | 12.08 | 1,379,200 | -0.41(-3.28%) |
May 16, 2003 | 12.19 | 12.55 | 12.10 | 12.49 | 1,969,100 | +0.25(+2.04%) |
May 15, 2003 | 11.77 | 12.24 | 11.77 | 12.24 | 2,683,500 | +0.50(+4.26%) |
May 14, 2003 | 11.93 | 11.97 | 11.65 | 11.74 | 869,900 | -0.14(-1.18%) |
May 13, 2003 | 12.16 | 12.17 | 11.80 | 11.88 | 1,136,100 | -0.32(-2.62%) |
May 12, 2003 | 12.00 | 12.20 | 11.98 | 12.20 | 895,700 | +0.11(+0.91%) |
May 09, 2003 | 12.07 | 12.23 | 11.96 | 12.09 | 1,285,700 | +0.04(+0.33%) |
May 08, 2003 | 12.00 | 12.20 | 11.95 | 12.05 | 1,443,100 | -0.30(-2.43%) |
May 07, 2003 | 12.28 | 12.44 | 12.18 | 12.35 | 732,200 | +0.08(+0.65%) |
May 06, 2003 | 11.98 | 12.45 | 11.97 | 12.27 | 1,809,400 | +0.31(+2.59%) |
May 05, 2003 | 12.03 | 12.03 | 11.90 | 11.96 | 1,908,100 | -0.07(-0.58%) |
May 02, 2003 | 11.59 | 12.03 | 11.59 | 12.03 | 1,459,600 | +0.44(+3.80%) |
May 01, 2003 | 11.72 | 11.74 | 11.35 | 11.59 | 3,126,200 | +0.16(+1.40%) |
Apr 30, 2003 | 11.17 | 11.48 | 11.03 | 11.43 | 1,974,800 | +0.21(+1.87%) |
Apr 29, 2003 | 10.98 | 11.26 | 10.98 | 11.22 | 1,888,900 | +0.24(+2.19%) |
Apr 28, 2003 | 10.75 | 11.05 | 10.71 | 10.98 | 1,247,600 | +0.28(+2.62%) |
Apr 25, 2003 | 11.00 | 11.10 | 10.70 | 10.70 | 1,094,500 | -0.46(-4.12%) |
Apr 24, 2003 | 11.00 | 11.29 | 10.95 | 11.16 | 1,159,000 | +0.07(+0.63%) |
Apr 23, 2003 | 10.92 | 11.20 | 10.92 | 11.09 | 1,607,400 | +0.17(+1.56%) |
Apr 22, 2003 | 10.60 | 10.95 | 10.53 | 10.92 | 1,504,100 | +0.29(+2.73%) |
Apr 21, 2003 | 10.50 | 10.66 | 10.48 | 10.63 | 2,379,900 | +0.18(+1.72%) |
Apr 17, 2003 | 10.50 | 10.58 | 10.29 | 10.45 | 2,498,700 | -0.15(-1.42%) |
Apr 16, 2003 | 10.00 | 11.50 | 10.00 | 10.60 | 4,478,000 | +0.80(+8.16%) |
Apr 15, 2003 | 9.700 | 10.07 | 9.690 | 9.800 | 1,873,700 | +0.05(+0.51%) |
Apr 14, 2003 | 9.800 | 9.880 | 9.650 | 9.750 | 1,045,500 | -0.10(-1.02%) |
Apr 11, 2003 | 10.00 | 10.00 | 9.770 | 9.850 | 735,900 | -0.11(-1.10%) |
Apr 10, 2003 | 9.880 | 9.980 | 9.740 | 9.960 | 697,800 | +0.08(+0.81%) |
Apr 09, 2003 | 10.15 | 10.21 | 9.870 | 9.880 | 1,037,100 | -0.28(-2.76%) |
Apr 08, 2003 | 10.35 | 10.35 | 10.00 | 10.16 | 1,099,400 | -0.21(-2.03%) |
Apr 07, 2003 | 10.20 | 10.60 | 10.20 | 10.37 | 1,304,100 | +0.19(+1.87%) |
Apr 04, 2003 | 10.19 | 10.19 | 10.12 | 10.18 | 638,800 | +0.00(+0.00%) |
Apr 03, 2003 | 10.08 | 10.23 | 9.930 | 10.18 | 1,363,200 | +0.05(+0.49%) |
Apr 02, 2003 | 9.890 | 10.23 | 9.850 | 10.13 | 1,582,000 | +0.24(+2.43%) |
Apr 01, 2003 | 10.00 | 10.00 | 9.780 | 9.890 | 1,608,700 | -0.11(-1.10%) |
Mar 31, 2003 | 10.05 | 10.21 | 9.920 | 10.00 | 1,485,100 | -0.19(-1.86%) |
Mar 28, 2003 | 10.47 | 10.50 | 10.15 | 10.19 | 786,000 | -0.33(-3.14%) |
Mar 27, 2003 | 10.61 | 10.66 | 10.47 | 10.52 | 727,600 | -0.09(-0.85%) |
Mar 26, 2003 | 10.65 | 10.71 | 10.56 | 10.61 | 666,500 | -0.01(-0.09%) |
Mar 25, 2003 | 10.40 | 10.62 | 10.40 | 10.62 | 1,500,000 | +0.14(+1.34%) |
Mar 24, 2003 | 10.89 | 10.89 | 10.40 | 10.48 | 439,200 | -0.48(-4.38%) |
Mar 21, 2003 | 10.96 | 11.00 | 10.79 | 10.96 | 792,700 | +0.10(+0.92%) |
Mar 20, 2003 | 10.65 | 10.89 | 10.52 | 10.86 | 1,022,100 | +0.01(+0.09%) |
Mar 19, 2003 | 10.89 | 10.91 | 10.59 | 10.85 | 829,900 | -0.04(-0.37%) |
Mar 18, 2003 | 10.70 | 11.05 | 10.70 | 10.89 | 1,082,900 | -0.01(-0.09%) |
Mar 17, 2003 | 10.21 | 10.95 | 10.19 | 10.90 | 1,421,400 | +0.72(+7.07%) |
Mar 14, 2003 | 10.20 | 10.50 | 10.14 | 10.18 | 1,988,700 | +0.03(+0.30%) |
Mar 13, 2003 | 10.23 | 10.25 | 9.990 | 10.15 | 2,006,600 | +0.08(+0.79%) |
Mar 12, 2003 | 9.980 | 10.10 | 9.900 | 10.07 | 1,168,200 | +0.07(+0.70%) |
Mar 11, 2003 | 10.15 | 10.32 | 10.00 | 10.00 | 2,096,900 | -0.18(-1.77%) |
Mar 10, 2003 | 10.20 | 10.25 | 10.10 | 10.18 | 1,171,000 | -0.12(-1.17%) |
Mar 07, 2003 | 10.05 | 10.32 | 10.05 | 10.30 | 1,033,300 | +0.15(+1.48%) |
Mar 06, 2003 | 10.15 | 10.25 | 10.12 | 10.15 | 1,068,600 | -0.15(-1.46%) |
Mar 05, 2003 | 10.41 | 10.43 | 10.25 | 10.30 | 1,328,500 | -0.13(-1.25%) |
Mar 04, 2003 | 10.63 | 12.24 | 10.40 | 10.43 | 1,011,500 | -0.20(-1.88%) |