Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.97 | 13.33 | 12.87 | 12.99 | 10,674,609 | +0.20(+1.55%) |
May 29, 2003 | 12.27 | 12.94 | 12.15 | 12.79 | 13,937,261 | +0.64(+5.27%) |
May 28, 2003 | 12.33 | 12.49 | 11.98 | 12.15 | 6,692,984 | -0.07(-0.56%) |
May 27, 2003 | 11.48 | 12.30 | 11.46 | 12.22 | 7,525,625 | +0.62(+5.33%) |
May 23, 2003 | 11.44 | 11.74 | 11.42 | 11.60 | 6,374,402 | +0.07(+0.60%) |
May 22, 2003 | 11.07 | 11.60 | 10.98 | 11.53 | 7,076,594 | +0.43(+3.92%) |
May 21, 2003 | 11.13 | 11.25 | 10.84 | 11.10 | 9,972,417 | -0.14(-1.29%) |
May 20, 2003 | 11.59 | 11.70 | 11.08 | 11.24 | 7,620,151 | -0.17(-1.47%) |
May 19, 2003 | 11.97 | 12.01 | 11.30 | 11.41 | 10,869,299 | -0.63(-5.26%) |
May 16, 2003 | 12.02 | 12.39 | 11.82 | 12.04 | 7,902,680 | +0.00(+0.00%) |
May 15, 2003 | 11.93 | 12.10 | 11.75 | 12.04 | 8,713,295 | +0.23(+1.94%) |
May 14, 2003 | 12.00 | 12.20 | 11.72 | 11.82 | 21,728,764 | -0.95(-7.41%) |
May 13, 2003 | 12.29 | 12.86 | 12.27 | 12.76 | 16,654,913 | +0.27(+2.14%) |
May 12, 2003 | 11.75 | 12.59 | 11.70 | 12.49 | 13,368,532 | +0.51(+4.26%) |
May 09, 2003 | 11.83 | 12.14 | 11.75 | 11.98 | 11,343,895 | +0.33(+2.82%) |
May 08, 2003 | 11.31 | 11.81 | 11.17 | 11.65 | 10,067,336 | +0.08(+0.66%) |
May 07, 2003 | 11.28 | 11.78 | 11.14 | 11.58 | 9,736,692 | +0.20(+1.74%) |
May 06, 2003 | 11.14 | 11.61 | 11.03 | 11.38 | 8,066,297 | +0.24(+2.19%) |
May 05, 2003 | 10.87 | 11.36 | 10.76 | 11.14 | 8,647,612 | +0.40(+3.77%) |
May 02, 2003 | 10.42 | 10.75 | 10.38 | 10.73 | 6,334,677 | +0.34(+3.23%) |
May 01, 2003 | 10.23 | 10.50 | 10.14 | 10.40 | 7,905,826 | +0.28(+2.79%) |
Apr 30, 2003 | 10.85 | 10.85 | 10.08 | 10.11 | 21,579,044 | -0.91(-8.24%) |
Apr 29, 2003 | 10.79 | 11.04 | 10.55 | 11.02 | 13,348,998 | +0.27(+2.48%) |
Apr 28, 2003 | 10.53 | 10.95 | 10.50 | 10.75 | 12,791,282 | +0.30(+2.84%) |
Apr 25, 2003 | 11.00 | 11.07 | 10.44 | 10.46 | 9,633,907 | -0.75(-6.67%) |
Apr 24, 2003 | 11.14 | 11.45 | 11.10 | 11.20 | 8,649,185 | -0.14(-1.28%) |
Apr 23, 2003 | 11.27 | 11.56 | 11.10 | 11.35 | 14,936,666 | +0.12(+1.09%) |
Apr 22, 2003 | 10.79 | 11.44 | 10.73 | 11.23 | 12,935,365 | +0.37(+3.37%) |
Apr 21, 2003 | 10.79 | 11.03 | 10.56 | 10.86 | 8,446,368 | +0.10(+0.92%) |
Apr 17, 2003 | 10.12 | 10.79 | 10.10 | 10.76 | 11,253,564 | +0.53(+5.22%) |
Apr 16, 2003 | 10.11 | 10.32 | 9.977 | 10.23 | 9,368,553 | +0.18(+1.74%) |
Apr 15, 2003 | 9.840 | 10.08 | 9.809 | 10.05 | 5,553,167 | +0.11(+1.15%) |
Apr 14, 2003 | 9.603 | 10.000 | 9.603 | 9.939 | 3,898,374 | +0.21(+2.20%) |
Apr 11, 2003 | 9.878 | 10.06 | 9.534 | 9.725 | 5,863,097 | +0.03(+0.31%) |
Apr 10, 2003 | 9.489 | 9.740 | 9.336 | 9.695 | 8,439,813 | +0.21(+2.25%) |
Apr 09, 2003 | 9.847 | 9.885 | 9.443 | 9.481 | 10,387,492 | -0.50(-5.04%) |
Apr 08, 2003 | 9.992 | 10.16 | 9.512 | 9.984 | 11,982,895 | +0.02(+0.23%) |
Apr 07, 2003 | 10.08 | 10.41 | 9.954 | 9.962 | 11,183,686 | +0.31(+3.24%) |
Apr 04, 2003 | 9.801 | 9.817 | 9.443 | 9.649 | 7,952,106 | -0.08(-0.86%) |
Apr 03, 2003 | 9.580 | 9.916 | 9.382 | 9.733 | 10,711,318 | +0.20(+2.08%) |
Apr 02, 2003 | 9.062 | 9.534 | 8.932 | 9.534 | 11,787,288 | +0.94(+10.91%) |
Apr 01, 2003 | 8.650 | 8.718 | 8.482 | 8.596 | 4,920,066 | +0.06(+0.71%) |
Mar 31, 2003 | 8.657 | 8.817 | 8.474 | 8.535 | 8,601,806 | -0.50(-5.57%) |
Mar 28, 2003 | 9.008 | 9.290 | 8.888 | 9.039 | 4,461,187 | -0.10(-1.09%) |
Mar 27, 2003 | 9.184 | 9.214 | 8.840 | 9.138 | 6,484,412 | -0.16(-1.72%) |
Mar 26, 2003 | 8.863 | 9.389 | 8.833 | 9.298 | 6,101,451 | +0.14(+1.50%) |
Mar 25, 2003 | 8.901 | 9.222 | 8.688 | 9.161 | 9,550,294 | +0.14(+1.52%) |
Mar 24, 2003 | 9.084 | 9.084 | 8.917 | 9.023 | 6,750,675 | -0.43(-4.60%) |
Mar 21, 2003 | 9.611 | 9.641 | 9.191 | 9.458 | 11,161,053 | +0.15(+1.64%) |
Mar 20, 2003 | 8.734 | 9.374 | 8.535 | 9.306 | 11,012,539 | +0.53(+6.09%) |
Mar 19, 2003 | 8.833 | 9.130 | 8.680 | 8.772 | 11,024,585 | -0.35(-3.85%) |
Mar 18, 2003 | 8.581 | 9.367 | 8.581 | 9.123 | 16,752,586 | +0.39(+4.45%) |
Mar 17, 2003 | 7.597 | 8.764 | 7.483 | 8.734 | 15,311,333 | +1.05(+13.70%) |
Mar 14, 2003 | 8.192 | 8.238 | 7.605 | 7.681 | 8,066,860 | -0.11(-1.37%) |
Mar 13, 2003 | 7.300 | 7.841 | 7.193 | 7.788 | 14,906,250 | +0.62(+8.62%) |
Mar 12, 2003 | 7.139 | 7.368 | 7.063 | 7.170 | 7,232,854 | -0.02(-0.21%) |
Mar 11, 2003 | 7.322 | 7.422 | 7.170 | 7.185 | 4,421,347 | -0.13(-1.76%) |
Mar 10, 2003 | 7.429 | 7.522 | 7.254 | 7.314 | 3,580,709 | -0.21(-2.75%) |
Mar 07, 2003 | 7.406 | 7.631 | 7.284 | 7.521 | 5,120,369 | +0.01(+0.10%) |
Mar 06, 2003 | 7.505 | 7.574 | 7.307 | 7.513 | 7,910,546 | +0.00(+0.00%) |
Mar 05, 2003 | 7.437 | 7.696 | 7.406 | 7.513 | 8,999,102 | -0.14(-1.79%) |
Mar 04, 2003 | 7.864 | 7.872 | 7.452 | 7.650 | 9,905,554 | -0.16(-2.05%) |