Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.35 | 12.68 | 12.33 | 12.61 | 9,097,440 | +0.26(+2.13%) |
May 29, 2003 | 12.23 | 12.54 | 12.23 | 12.35 | 6,769,832 | +0.05(+0.44%) |
May 28, 2003 | 12.06 | 12.42 | 12.02 | 12.29 | 13,827,515 | +0.33(+2.76%) |
May 27, 2003 | 11.99 | 12.13 | 11.85 | 11.96 | 9,732,999 | -0.02(-0.17%) |
May 23, 2003 | 11.78 | 12.02 | 11.71 | 11.98 | 9,954,011 | +0.20(+1.71%) |
May 22, 2003 | 11.76 | 11.99 | 11.67 | 11.78 | 16,147,400 | +0.13(+1.16%) |
May 21, 2003 | 11.77 | 11.78 | 11.38 | 11.65 | 33,300,494 | +0.24(+2.06%) |
May 20, 2003 | 12.22 | 12.46 | 11.16 | 11.41 | 40,423,232 | -0.81(-6.66%) |
May 19, 2003 | 12.41 | 12.41 | 12.19 | 12.23 | 5,832,759 | -0.24(-1.94%) |
May 16, 2003 | 12.59 | 12.61 | 12.41 | 12.47 | 6,513,916 | -0.05(-0.43%) |
May 15, 2003 | 12.46 | 12.66 | 12.41 | 12.52 | 12,400,740 | +0.03(+0.22%) |
May 14, 2003 | 12.39 | 12.50 | 12.15 | 12.50 | 7,822,907 | +0.20(+1.59%) |
May 13, 2003 | 12.31 | 12.41 | 12.11 | 12.30 | 13,313,900 | -0.01(-0.11%) |
May 12, 2003 | 11.84 | 12.32 | 11.74 | 12.31 | 12,757,508 | +0.48(+4.04%) |
May 09, 2003 | 11.78 | 11.85 | 11.69 | 11.84 | 8,991,687 | +0.22(+1.91%) |
May 08, 2003 | 11.48 | 11.70 | 11.40 | 11.61 | 8,916,531 | -0.09(-0.81%) |
May 07, 2003 | 11.88 | 12.00 | 11.61 | 11.71 | 11,028,326 | -0.33(-2.74%) |
May 06, 2003 | 11.80 | 12.14 | 11.78 | 12.04 | 12,172,301 | +0.26(+2.23%) |
May 05, 2003 | 11.90 | 11.90 | 11.61 | 11.78 | 7,431,383 | -0.07(-0.57%) |
May 02, 2003 | 11.59 | 11.90 | 11.49 | 11.84 | 6,922,075 | +0.29(+2.51%) |
May 01, 2003 | 11.48 | 11.58 | 11.25 | 11.55 | 8,129,473 | +0.04(+0.35%) |
Apr 30, 2003 | 11.52 | 11.63 | 11.36 | 11.51 | 15,351,875 | -0.12(-1.04%) |
Apr 29, 2003 | 11.59 | 11.71 | 11.48 | 11.63 | 14,260,034 | +0.24(+2.07%) |
Apr 28, 2003 | 11.08 | 11.41 | 10.87 | 11.40 | 22,541,750 | +0.75(+7.08%) |
Apr 25, 2003 | 10.72 | 10.77 | 10.63 | 10.64 | 6,241,067 | -0.07(-0.69%) |
Apr 24, 2003 | 10.64 | 10.77 | 10.60 | 10.72 | 5,680,961 | +0.05(+0.44%) |
Apr 23, 2003 | 10.81 | 10.81 | 10.66 | 10.67 | 8,272,952 | -0.13(-1.25%) |
Apr 22, 2003 | 10.67 | 10.83 | 10.64 | 10.81 | 8,957,526 | +0.03(+0.25%) |
Apr 21, 2003 | 10.81 | 10.90 | 10.64 | 10.78 | 6,653,236 | +0.01(+0.06%) |
Apr 17, 2003 | 10.60 | 10.77 | 10.11 | 10.77 | 6,922,075 | +0.17(+1.59%) |
Apr 16, 2003 | 10.62 | 10.67 | 10.46 | 10.60 | 8,704,283 | -0.07(-0.63%) |
Apr 15, 2003 | 10.60 | 10.70 | 10.52 | 10.67 | 7,574,714 | +0.10(+0.96%) |
Apr 14, 2003 | 10.56 | 10.70 | 10.40 | 10.57 | 8,663,437 | -0.05(-0.51%) |
Apr 11, 2003 | 10.63 | 10.73 | 10.49 | 10.62 | 6,702,994 | -0.01(-0.13%) |
Apr 10, 2003 | 10.54 | 10.64 | 10.31 | 10.64 | 9,266,319 | +0.20(+1.94%) |
Apr 09, 2003 | 10.72 | 10.72 | 10.35 | 10.44 | 13,235,922 | -0.23(-2.15%) |
Apr 08, 2003 | 10.74 | 10.81 | 10.52 | 10.66 | 21,969,910 | +0.03(+0.25%) |
Apr 07, 2003 | 10.03 | 10.68 | 9.931 | 10.64 | 30,043,684 | +0.84(+8.59%) |
Apr 04, 2003 | 9.527 | 9.796 | 9.527 | 9.796 | 10,292,064 | +0.32(+3.34%) |
Apr 03, 2003 | 9.715 | 9.722 | 9.345 | 9.480 | 9,195,321 | -0.16(-1.68%) |
Apr 02, 2003 | 9.493 | 9.762 | 9.493 | 9.641 | 11,308,453 | +0.18(+1.92%) |
Apr 01, 2003 | 9.830 | 9.850 | 9.432 | 9.459 | 9,882,420 | -0.28(-2.84%) |
Mar 31, 2003 | 9.796 | 9.850 | 9.641 | 9.735 | 8,898,262 | -0.26(-2.56%) |
Mar 28, 2003 | 9.762 | 10.23 | 9.661 | 9.991 | 12,587,590 | +0.23(+2.34%) |
Mar 27, 2003 | 9.527 | 9.884 | 9.507 | 9.762 | 10,412,670 | +0.18(+1.90%) |
Mar 26, 2003 | 9.594 | 9.682 | 9.480 | 9.581 | 6,733,740 | +0.05(+0.49%) |
Mar 25, 2003 | 9.446 | 9.628 | 9.291 | 9.533 | 5,927,818 | +0.09(+0.93%) |
Mar 24, 2003 | 9.641 | 9.695 | 9.385 | 9.446 | 6,870,684 | -0.42(-4.23%) |
Mar 21, 2003 | 9.702 | 9.917 | 9.560 | 9.863 | 9,604,966 | +0.18(+1.88%) |
Mar 20, 2003 | 9.809 | 9.809 | 9.406 | 9.682 | 7,318,055 | -0.13(-1.30%) |
Mar 19, 2003 | 9.574 | 9.884 | 9.507 | 9.809 | 10,560,012 | +0.18(+1.82%) |
Mar 18, 2003 | 9.358 | 9.695 | 9.257 | 9.634 | 15,083,779 | +0.41(+4.45%) |
Mar 17, 2003 | 9.116 | 9.230 | 8.914 | 9.224 | 12,314,147 | +0.11(+1.18%) |
Mar 14, 2003 | 8.618 | 9.116 | 8.591 | 9.116 | 20,344,698 | +0.50(+5.78%) |
Mar 13, 2003 | 8.483 | 8.645 | 8.429 | 8.618 | 15,109,326 | +0.28(+3.39%) |
Mar 12, 2003 | 8.382 | 8.449 | 8.160 | 8.335 | 12,737,011 | -0.06(-0.72%) |
Mar 11, 2003 | 8.362 | 8.550 | 8.362 | 8.396 | 7,555,554 | -0.02(-0.24%) |
Mar 10, 2003 | 8.584 | 8.625 | 8.355 | 8.416 | 7,638,434 | -0.22(-2.50%) |
Mar 07, 2003 | 8.389 | 8.685 | 8.375 | 8.631 | 10,672,003 | +0.14(+1.67%) |
Mar 06, 2003 | 8.429 | 8.651 | 8.423 | 8.490 | 9,704,778 | -0.11(-1.25%) |
Mar 05, 2003 | 8.732 | 8.786 | 8.584 | 8.598 | 7,174,575 | -0.09(-1.08%) |
Mar 04, 2003 | 8.759 | 8.820 | 8.692 | 8.692 | 5,522,183 | -0.19(-2.12%) |