Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.94 | 11.28 | 10.93 | 11.25 | 10,261,710 | +0.31(+2.85%) |
May 29, 2003 | 10.90 | 10.97 | 10.85 | 10.94 | 9,891,582 | +0.06(+0.51%) |
May 28, 2003 | 10.83 | 10.95 | 10.82 | 10.89 | 8,793,661 | +0.07(+0.63%) |
May 27, 2003 | 10.86 | 10.88 | 10.79 | 10.82 | 9,650,971 | -0.12(-1.08%) |
May 23, 2003 | 11.00 | 11.05 | 10.91 | 10.94 | 6,196,802 | -0.09(-0.80%) |
May 22, 2003 | 11.03 | 11.05 | 10.97 | 11.03 | 6,851,978 | -0.00(-0.02%) |
May 21, 2003 | 10.96 | 11.05 | 10.94 | 11.03 | 6,598,904 | +0.07(+0.66%) |
May 20, 2003 | 10.91 | 11.07 | 10.91 | 10.96 | 5,181,795 | +0.09(+0.85%) |
May 19, 2003 | 11.03 | 11.06 | 10.85 | 10.86 | 4,422,571 | -0.20(-1.83%) |
May 16, 2003 | 11.04 | 11.15 | 11.02 | 11.07 | 4,081,706 | -0.01(-0.05%) |
May 15, 2003 | 11.11 | 11.17 | 11.02 | 11.07 | 4,905,418 | -0.03(-0.27%) |
May 14, 2003 | 11.15 | 11.16 | 11.02 | 11.10 | 4,269,751 | +0.00(+0.00%) |
May 13, 2003 | 11.19 | 11.20 | 11.10 | 11.10 | 5,392,058 | -0.09(-0.77%) |
May 12, 2003 | 11.13 | 11.31 | 11.09 | 11.19 | 4,746,095 | +0.05(+0.41%) |
May 09, 2003 | 11.06 | 11.15 | 11.04 | 11.14 | 3,829,174 | +0.12(+1.11%) |
May 08, 2003 | 11.02 | 11.16 | 11.00 | 11.02 | 5,422,947 | -0.03(-0.30%) |
May 07, 2003 | 11.13 | 11.15 | 11.00 | 11.05 | 5,447,875 | -0.08(-0.68%) |
May 06, 2003 | 11.06 | 11.15 | 11.03 | 11.13 | 4,980,744 | +0.04(+0.38%) |
May 05, 2003 | 11.07 | 11.11 | 11.01 | 11.09 | 8,249,578 | +0.07(+0.64%) |
May 02, 2003 | 10.85 | 11.03 | 10.85 | 11.02 | 4,135,356 | +0.11(+1.00%) |
May 01, 2003 | 10.92 | 11.01 | 10.82 | 10.91 | 3,941,350 | -0.08(-0.69%) |
Apr 30, 2003 | 11.03 | 11.05 | 10.91 | 10.98 | 5,335,699 | -0.08(-0.75%) |
Apr 29, 2003 | 11.06 | 11.07 | 11.01 | 11.07 | 4,899,457 | +0.01(+0.07%) |
Apr 28, 2003 | 10.95 | 11.07 | 10.91 | 11.06 | 5,034,936 | +0.11(+0.96%) |
Apr 25, 2003 | 10.88 | 11.05 | 10.76 | 10.95 | 5,394,226 | +0.08(+0.69%) |
Apr 24, 2003 | 10.91 | 11.00 | 10.86 | 10.88 | 5,912,839 | +0.04(+0.39%) |
Apr 23, 2003 | 10.95 | 11.01 | 10.84 | 10.84 | 5,101,049 | -0.16(-1.48%) |
Apr 22, 2003 | 10.75 | 11.00 | 10.70 | 11.00 | 4,517,407 | +0.25(+2.35%) |
Apr 21, 2003 | 10.84 | 10.84 | 10.74 | 10.75 | 4,520,658 | -0.03(-0.29%) |
Apr 17, 2003 | 10.65 | 10.84 | 10.65 | 10.78 | 8,428,410 | -0.06(-0.56%) |
Apr 16, 2003 | 10.88 | 11.00 | 10.74 | 10.84 | 14,921,641 | -0.06(-0.51%) |
Apr 15, 2003 | 10.72 | 10.90 | 10.70 | 10.89 | 4,488,143 | +0.17(+1.58%) |
Apr 14, 2003 | 10.53 | 10.72 | 10.50 | 10.72 | 4,705,451 | +0.21(+2.04%) |
Apr 11, 2003 | 10.66 | 10.74 | 10.50 | 10.51 | 4,976,951 | -0.10(-0.96%) |
Apr 10, 2003 | 10.56 | 10.65 | 10.51 | 10.61 | 5,140,609 | +0.08(+0.77%) |
Apr 09, 2003 | 10.84 | 10.84 | 10.53 | 10.53 | 5,879,240 | -0.13(-1.18%) |
Apr 08, 2003 | 10.69 | 10.75 | 10.58 | 10.65 | 4,911,379 | -0.03(-0.31%) |
Apr 07, 2003 | 10.78 | 10.96 | 10.67 | 10.69 | 8,836,473 | +0.19(+1.83%) |
Apr 04, 2003 | 10.45 | 10.56 | 10.45 | 10.50 | 4,384,095 | +0.09(+0.83%) |
Apr 03, 2003 | 10.67 | 10.67 | 10.37 | 10.41 | 4,980,202 | -0.21(-2.00%) |
Apr 02, 2003 | 10.45 | 10.66 | 10.45 | 10.62 | 6,630,335 | +0.31(+2.97%) |
Apr 01, 2003 | 10.11 | 10.32 | 9.998 | 10.32 | 6,509,488 | +0.17(+1.64%) |
Mar 31, 2003 | 10.32 | 10.33 | 10.11 | 10.15 | 5,137,358 | -0.27(-2.55%) |
Mar 28, 2003 | 10.37 | 10.46 | 10.28 | 10.41 | 3,571,222 | -0.00(-0.02%) |
Mar 27, 2003 | 10.44 | 10.50 | 10.30 | 10.42 | 4,348,871 | -0.03(-0.28%) |
Mar 26, 2003 | 10.37 | 10.48 | 10.30 | 10.45 | 7,770,525 | +0.08(+0.73%) |
Mar 25, 2003 | 10.25 | 10.37 | 10.10 | 10.37 | 15,117,272 | -0.08(-0.81%) |
Mar 24, 2003 | 10.57 | 10.59 | 10.38 | 10.46 | 5,004,047 | -0.30(-2.75%) |
Mar 21, 2003 | 10.61 | 10.75 | 10.51 | 10.75 | 9,124,772 | +0.37(+3.59%) |
Mar 20, 2003 | 10.17 | 10.43 | 10.14 | 10.38 | 6,967,948 | +0.21(+2.03%) |
Mar 19, 2003 | 10.29 | 10.33 | 10.13 | 10.17 | 5,946,979 | -0.09(-0.86%) |
Mar 18, 2003 | 10.10 | 10.27 | 10.08 | 10.26 | 7,079,583 | +0.16(+1.59%) |
Mar 17, 2003 | 9.813 | 10.10 | 9.788 | 10.10 | 6,132,315 | +0.29(+2.92%) |
Mar 14, 2003 | 9.780 | 9.880 | 9.725 | 9.813 | 10,286,638 | +0.10(+0.99%) |
Mar 13, 2003 | 9.540 | 9.723 | 9.514 | 9.717 | 8,693,407 | +0.24(+2.57%) |
Mar 12, 2003 | 9.503 | 9.588 | 9.393 | 9.474 | 7,700,076 | -0.12(-1.25%) |
Mar 11, 2003 | 9.756 | 9.824 | 9.568 | 9.594 | 5,550,839 | -0.14(-1.42%) |
Mar 10, 2003 | 10.09 | 10.09 | 9.730 | 9.732 | 7,494,148 | -0.40(-3.93%) |
Mar 07, 2003 | 9.891 | 10.20 | 9.854 | 10.13 | 5,826,674 | +0.21(+2.14%) |
Mar 06, 2003 | 10.02 | 10.02 | 9.909 | 9.919 | 5,096,172 | -0.10(-0.99%) |
Mar 05, 2003 | 9.946 | 10.03 | 9.863 | 10.02 | 7,623,124 | +0.05(+0.48%) |
Mar 04, 2003 | 10.20 | 10.21 | 9.950 | 9.970 | 5,730,755 | -0.22(-2.17%) |