Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.84 | 11.88 | 11.72 | 11.85 | 594,479 | +0.23(+1.99%) |
May 29, 2003 | 11.73 | 11.77 | 11.58 | 11.62 | 422,700 | -0.10(-0.86%) |
May 28, 2003 | 11.70 | 11.78 | 11.49 | 11.72 | 735,890 | +0.07(+0.59%) |
May 27, 2003 | 11.09 | 11.69 | 11.09 | 11.65 | 632,823 | +0.41(+3.68%) |
May 23, 2003 | 11.15 | 11.25 | 11.06 | 11.24 | 342,638 | +0.08(+0.73%) |
May 22, 2003 | 11.08 | 11.35 | 11.08 | 11.16 | 495,399 | +0.06(+0.53%) |
May 21, 2003 | 11.17 | 11.17 | 11.02 | 11.10 | 635,890 | -0.07(-0.61%) |
May 20, 2003 | 10.94 | 11.19 | 10.90 | 11.17 | 624,847 | +0.25(+2.30%) |
May 19, 2003 | 11.22 | 11.32 | 10.91 | 10.91 | 588,651 | -0.47(-4.15%) |
May 16, 2003 | 11.71 | 11.71 | 11.26 | 11.39 | 706,749 | -0.29(-2.48%) |
May 15, 2003 | 11.70 | 11.74 | 11.61 | 11.68 | 482,516 | +0.02(+0.14%) |
May 14, 2003 | 11.86 | 11.88 | 11.52 | 11.66 | 606,136 | -0.05(-0.42%) |
May 13, 2003 | 11.48 | 11.82 | 11.48 | 11.71 | 441,105 | -0.11(-0.91%) |
May 12, 2003 | 11.77 | 11.87 | 11.59 | 11.82 | 840,185 | +0.05(+0.44%) |
May 09, 2003 | 11.69 | 11.81 | 11.67 | 11.77 | 996,934 | +0.13(+1.09%) |
May 08, 2003 | 11.60 | 11.70 | 11.48 | 11.64 | 790,185 | -0.17(-1.44%) |
May 07, 2003 | 11.81 | 11.86 | 11.64 | 11.81 | 669,633 | -0.10(-0.82%) |
May 06, 2003 | 11.58 | 11.93 | 11.52 | 11.91 | 1,697,549 | +0.33(+2.84%) |
May 05, 2003 | 11.04 | 11.59 | 10.96 | 11.58 | 1,426,689 | +0.54(+4.87%) |
May 02, 2003 | 10.54 | 11.04 | 10.54 | 11.04 | 608,896 | +0.50(+4.70%) |
May 01, 2003 | 10.51 | 10.66 | 10.33 | 10.54 | 840,799 | +0.07(+0.62%) |
Apr 30, 2003 | 10.45 | 10.51 | 10.38 | 10.48 | 468,405 | -0.01(-0.12%) |
Apr 29, 2003 | 10.38 | 10.55 | 10.38 | 10.49 | 596,933 | +0.01(+0.13%) |
Apr 28, 2003 | 10.43 | 10.53 | 10.39 | 10.48 | 579,142 | +0.05(+0.44%) |
Apr 25, 2003 | 10.50 | 10.53 | 10.33 | 10.43 | 843,253 | -0.15(-1.39%) |
Apr 24, 2003 | 10.69 | 10.73 | 10.31 | 10.58 | 854,296 | -0.17(-1.58%) |
Apr 23, 2003 | 10.53 | 10.79 | 10.48 | 10.75 | 1,175,462 | +0.22(+2.14%) |
Apr 22, 2003 | 10.43 | 10.52 | 10.27 | 10.52 | 736,197 | -0.00(-0.03%) |
Apr 21, 2003 | 10.28 | 10.56 | 10.25 | 10.53 | 1,041,412 | +0.24(+2.35%) |
Apr 17, 2003 | 10.05 | 10.29 | 9.940 | 10.29 | 826,688 | +0.24(+2.44%) |
Apr 16, 2003 | 9.845 | 10.10 | 9.839 | 10.04 | 945,400 | +0.20(+2.05%) |
Apr 15, 2003 | 9.796 | 9.852 | 9.607 | 9.839 | 1,062,578 | +0.03(+0.27%) |
Apr 14, 2003 | 9.663 | 9.855 | 9.614 | 9.813 | 545,706 | +0.19(+2.00%) |
Apr 11, 2003 | 9.800 | 9.865 | 9.565 | 9.621 | 680,369 | +0.04(+0.38%) |
Apr 10, 2003 | 9.555 | 9.809 | 9.415 | 9.584 | 720,553 | +0.01(+0.14%) |
Apr 09, 2003 | 9.780 | 9.809 | 9.555 | 9.571 | 878,222 | -0.21(-2.13%) |
Apr 08, 2003 | 9.855 | 9.858 | 9.698 | 9.780 | 751,841 | -0.07(-0.73%) |
Apr 07, 2003 | 9.910 | 10.30 | 9.780 | 9.852 | 1,186,812 | +0.07(+0.73%) |
Apr 04, 2003 | 9.689 | 9.852 | 9.601 | 9.780 | 903,069 | +0.07(+0.67%) |
Apr 03, 2003 | 9.930 | 9.930 | 9.304 | 9.715 | 3,051,846 | -0.16(-1.59%) |
Apr 02, 2003 | 9.861 | 10.59 | 9.747 | 9.871 | 14,868,125 | -1.54(-13.49%) |
Apr 01, 2003 | 11.51 | 11.51 | 11.37 | 11.41 | 1,166,873 | -0.09(-0.77%) |
Mar 31, 2003 | 11.78 | 11.78 | 11.36 | 11.50 | 1,036,066 | -0.28(-2.41%) |
Mar 28, 2003 | 11.70 | 11.93 | 11.67 | 11.78 | 1,015,093 | +0.08(+0.67%) |
Mar 27, 2003 | 11.61 | 11.87 | 11.48 | 11.70 | 759,010 | +0.08(+0.68%) |
Mar 26, 2003 | 11.68 | 11.74 | 11.57 | 11.62 | 244,184 | -0.11(-0.95%) |
Mar 25, 2003 | 11.64 | 11.76 | 11.25 | 11.74 | 612,427 | +0.13(+1.15%) |
Mar 24, 2003 | 11.86 | 11.86 | 11.53 | 11.60 | 594,737 | -0.38(-3.21%) |
Mar 21, 2003 | 12.05 | 12.16 | 11.93 | 11.99 | 71,043,072 | +0.02(+0.14%) |
Mar 20, 2003 | 11.64 | 12.12 | 11.43 | 11.97 | 744,737 | +0.29(+2.48%) |
Mar 19, 2003 | 11.99 | 12.06 | 11.51 | 11.68 | 1,331,658 | -0.38(-3.19%) |
Mar 18, 2003 | 12.03 | 12.19 | 11.78 | 12.07 | 763,268 | +0.04(+0.30%) |
Mar 17, 2003 | 11.33 | 12.06 | 11.33 | 12.03 | 1,049,676 | +0.38(+3.28%) |
Mar 14, 2003 | 11.08 | 11.68 | 10.94 | 11.65 | 97,791,592 | +0.56(+5.08%) |
Mar 13, 2003 | 10.43 | 11.12 | 10.43 | 11.08 | 794,173 | +0.55(+5.20%) |
Mar 12, 2003 | 10.51 | 10.57 | 10.30 | 10.54 | 804,802 | -0.03(-0.28%) |
Mar 11, 2003 | 10.68 | 10.79 | 10.55 | 10.57 | 1,520,248 | -0.19(-1.79%) |
Mar 10, 2003 | 10.86 | 10.92 | 10.59 | 10.76 | 612,577 | -0.26(-2.33%) |
Mar 07, 2003 | 10.87 | 11.03 | 10.82 | 11.02 | 362,577 | +0.11(+0.98%) |
Mar 06, 2003 | 10.91 | 10.97 | 10.88 | 10.91 | 447,240 | -0.06(-0.51%) |
Mar 05, 2003 | 11.00 | 11.03 | 10.89 | 10.96 | 753,682 | +0.03(+0.24%) |
Mar 04, 2003 | 10.89 | 11.10 | 10.85 | 10.94 | 392,945 | -0.02(-0.18%) |