Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.72 | 12.07 | 11.66 | 12.05 | 692,899 | +0.36(+3.10%) |
May 29, 2003 | 11.85 | 11.94 | 11.67 | 11.68 | 793,924 | -0.12(-1.05%) |
May 28, 2003 | 11.63 | 11.85 | 11.60 | 11.81 | 798,994 | +0.19(+1.62%) |
May 27, 2003 | 11.23 | 11.63 | 11.13 | 11.62 | 1,821,067 | +0.40(+3.58%) |
May 23, 2003 | 11.32 | 11.38 | 11.16 | 11.22 | 1,466,919 | -0.03(-0.28%) |
May 22, 2003 | 11.36 | 11.52 | 11.22 | 11.25 | 1,686,055 | -0.14(-1.25%) |
May 21, 2003 | 11.27 | 11.51 | 11.23 | 11.39 | 1,032,401 | +0.07(+0.60%) |
May 20, 2003 | 11.59 | 11.71 | 11.21 | 11.33 | 1,019,257 | -0.28(-2.39%) |
May 19, 2003 | 11.73 | 11.77 | 11.52 | 11.60 | 683,135 | -0.30(-2.53%) |
May 16, 2003 | 11.84 | 11.98 | 11.81 | 11.90 | 661,540 | -0.01(-0.12%) |
May 15, 2003 | 11.95 | 11.95 | 11.75 | 11.92 | 1,232,948 | +0.05(+0.45%) |
May 14, 2003 | 11.89 | 11.99 | 11.67 | 11.87 | 1,577,332 | -0.06(-0.48%) |
May 13, 2003 | 11.87 | 11.97 | 11.75 | 11.92 | 748,857 | -0.01(-0.09%) |
May 12, 2003 | 11.72 | 11.98 | 11.64 | 11.93 | 801,059 | +0.04(+0.33%) |
May 09, 2003 | 11.64 | 11.93 | 11.52 | 11.89 | 1,003,671 | +0.29(+2.54%) |
May 08, 2003 | 11.89 | 11.89 | 11.51 | 11.60 | 1,256,232 | -0.31(-2.59%) |
May 07, 2003 | 11.89 | 12.00 | 11.77 | 11.91 | 1,342,798 | -0.10(-0.83%) |
May 06, 2003 | 11.71 | 12.10 | 11.67 | 12.01 | 2,273,612 | +0.34(+2.92%) |
May 05, 2003 | 11.56 | 11.77 | 11.41 | 11.67 | 1,667,090 | +0.10(+0.89%) |
May 02, 2003 | 11.08 | 11.57 | 11.08 | 11.56 | 2,495,753 | +0.42(+3.76%) |
May 01, 2003 | 11.29 | 11.29 | 10.91 | 11.14 | 1,902,939 | -0.07(-0.63%) |
Apr 30, 2003 | 11.22 | 11.36 | 11.11 | 11.22 | 1,588,035 | -0.13(-1.16%) |
Apr 29, 2003 | 11.35 | 11.42 | 11.20 | 11.35 | 1,742,764 | +0.02(+0.15%) |
Apr 28, 2003 | 11.11 | 11.36 | 11.06 | 11.33 | 1,770,180 | +0.27(+2.41%) |
Apr 25, 2003 | 11.38 | 11.41 | 11.02 | 11.06 | 3,253,623 | -0.27(-2.35%) |
Apr 24, 2003 | 11.10 | 11.36 | 11.08 | 11.33 | 3,351,831 | +0.23(+2.11%) |
Apr 23, 2003 | 11.29 | 11.29 | 11.03 | 11.09 | 5,230,922 | -0.27(-2.34%) |
Apr 22, 2003 | 11.35 | 11.68 | 10.80 | 11.36 | 12,233,152 | -0.73(-6.05%) |
Apr 21, 2003 | 12.26 | 12.26 | 12.02 | 12.09 | 1,081,975 | -0.17(-1.39%) |
Apr 17, 2003 | 12.00 | 12.41 | 11.97 | 12.26 | 1,009,117 | +0.19(+1.56%) |
Apr 16, 2003 | 12.42 | 12.54 | 11.93 | 12.07 | 873,917 | -0.32(-2.55%) |
Apr 15, 2003 | 12.00 | 12.40 | 12.00 | 12.39 | 808,758 | +0.32(+2.68%) |
Apr 14, 2003 | 11.84 | 12.09 | 11.71 | 12.07 | 576,477 | +0.22(+1.86%) |
Apr 11, 2003 | 11.84 | 12.19 | 11.79 | 11.85 | 595,818 | +0.06(+0.48%) |
Apr 10, 2003 | 11.77 | 11.86 | 11.61 | 11.79 | 880,113 | -0.01(-0.09%) |
Apr 09, 2003 | 11.93 | 12.16 | 11.79 | 11.80 | 754,115 | -0.13(-1.10%) |
Apr 08, 2003 | 11.99 | 12.16 | 11.90 | 11.93 | 1,176,239 | -0.05(-0.41%) |
Apr 07, 2003 | 11.93 | 12.14 | 11.91 | 11.98 | 875,607 | +0.31(+2.62%) |
Apr 04, 2003 | 11.81 | 11.82 | 11.59 | 11.68 | 561,830 | -0.16(-1.33%) |
Apr 03, 2003 | 12.07 | 12.09 | 11.75 | 11.83 | 806,129 | -0.12(-1.04%) |
Apr 02, 2003 | 11.45 | 12.08 | 11.43 | 11.96 | 1,821,255 | +0.81(+7.30%) |
Apr 01, 2003 | 11.41 | 11.49 | 11.09 | 11.14 | 1,707,274 | -0.31(-2.73%) |
Mar 31, 2003 | 11.53 | 11.60 | 11.15 | 11.46 | 1,200,404 | -0.17(-1.44%) |
Mar 28, 2003 | 11.58 | 11.70 | 11.45 | 11.62 | 962,587 | -0.02(-0.15%) |
Mar 27, 2003 | 11.71 | 11.88 | 11.45 | 11.64 | 906,812 | -0.08(-0.67%) |
Mar 26, 2003 | 11.75 | 12.03 | 11.65 | 11.72 | 1,525,002 | +0.00(+0.03%) |
Mar 25, 2003 | 11.81 | 11.84 | 11.27 | 11.72 | 1,810,128 | -0.16(-1.32%) |
Mar 24, 2003 | 12.08 | 12.10 | 11.80 | 11.87 | 1,305,560 | -0.44(-3.58%) |
Mar 21, 2003 | 11.84 | 12.31 | 11.68 | 12.31 | 1,028,319 | +0.56(+4.77%) |
Mar 20, 2003 | 11.66 | 11.87 | 11.47 | 11.75 | 894,749 | -0.01(-0.06%) |
Mar 19, 2003 | 11.66 | 11.86 | 11.63 | 11.76 | 894,820 | +0.03(+0.24%) |
Mar 18, 2003 | 11.65 | 11.80 | 11.49 | 11.73 | 925,646 | +0.08(+0.70%) |
Mar 17, 2003 | 10.92 | 11.66 | 10.76 | 11.65 | 1,841,402 | +0.69(+6.25%) |
Mar 14, 2003 | 10.94 | 11.04 | 10.71 | 10.96 | 1,016,050 | +0.04(+0.39%) |
Mar 13, 2003 | 10.19 | 10.93 | 10.19 | 10.92 | 2,126,018 | +0.82(+8.08%) |
Mar 12, 2003 | 10.07 | 10.12 | 10.02 | 10.10 | 96,104,616 | +0.06(+0.56%) |
Mar 11, 2003 | 10.07 | 10.27 | 10.04 | 10.05 | 719,188 | -0.02(-0.21%) |
Mar 10, 2003 | 10.27 | 10.27 | 10.05 | 10.07 | 762,001 | -0.19(-1.83%) |
Mar 07, 2003 | 9.976 | 10.31 | 9.937 | 10.26 | 861,336 | +0.22(+2.19%) |
Mar 06, 2003 | 10.19 | 10.22 | 10.00 | 10.04 | 803,500 | -0.18(-1.77%) |
Mar 05, 2003 | 10.27 | 10.33 | 10.10 | 10.22 | 690,082 | -0.05(-0.45%) |
Mar 04, 2003 | 10.41 | 10.44 | 10.21 | 10.26 | 748,669 | -0.15(-1.47%) |