Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 11.15 | 11.15 | 10.94 | 10.94 | 9,117 | -0.02(-0.14%) |
Jun 27, 2003 | 10.97 | 11.15 | 10.96 | 10.96 | 60,122 | -0.04(-0.34%) |
Jun 26, 2003 | 11.05 | 11.14 | 10.92 | 11.00 | 67,786 | -0.03(-0.27%) |
Jun 25, 2003 | 11.05 | 11.15 | 10.98 | 11.03 | 196,753 | +0.11(+1.04%) |
Jun 24, 2003 | 10.79 | 11.03 | 10.79 | 10.91 | 82,850 | +0.00(+0.00%) |
Jun 23, 2003 | 11.07 | 11.07 | 10.82 | 10.91 | 29,598 | -0.08(-0.76%) |
Jun 20, 2003 | 11.12 | 11.15 | 11.00 | 11.00 | 16,385 | +0.00(+0.00%) |
Jun 19, 2003 | 11.05 | 11.12 | 10.98 | 11.00 | 35,809 | -0.11(-0.95%) |
Jun 18, 2003 | 11.10 | 11.11 | 10.91 | 11.10 | 152,355 | -0.10(-0.88%) |
Jun 17, 2003 | 11.09 | 11.20 | 10.97 | 11.20 | 89,721 | +0.22(+2.00%) |
Jun 16, 2003 | 10.88 | 11.01 | 10.78 | 10.98 | 857,312 | +0.20(+1.82%) |
Jun 13, 2003 | 10.81 | 10.86 | 10.66 | 10.78 | 1,975,995 | -0.03(-0.28%) |
Jun 12, 2003 | 10.82 | 10.88 | 10.75 | 10.81 | 57,612 | +0.10(+0.92%) |
Jun 11, 2003 | 10.78 | 10.84 | 10.53 | 10.72 | 653,027 | +0.17(+1.58%) |
Jun 10, 2003 | 10.59 | 10.69 | 10.44 | 10.55 | 299,293 | +0.06(+0.58%) |
Jun 09, 2003 | 10.44 | 10.59 | 10.38 | 10.49 | 49,683 | -0.05(-0.50%) |
Jun 06, 2003 | 10.90 | 10.90 | 10.54 | 10.54 | 76,508 | -0.16(-1.48%) |
Jun 05, 2003 | 10.62 | 10.81 | 10.62 | 10.70 | 538,991 | -0.07(-0.63%) |
Jun 04, 2003 | 10.81 | 10.81 | 10.71 | 10.77 | 451,648 | -0.11(-0.97%) |
Jun 03, 2003 | 10.79 | 10.90 | 10.72 | 10.88 | 280,000 | -0.05(-0.48%) |
Jun 02, 2003 | 10.82 | 10.97 | 10.70 | 10.93 | 1,661,109 | +0.27(+2.56%) |
May 30, 2003 | 10.63 | 10.81 | 10.63 | 10.66 | 51,269 | +0.03(+0.29%) |
May 29, 2003 | 10.60 | 10.72 | 10.60 | 10.63 | 1,375,427 | -0.04(-0.36%) |
May 28, 2003 | 10.63 | 10.75 | 10.50 | 10.66 | 192,657 | +0.12(+1.15%) |
May 27, 2003 | 10.32 | 10.60 | 10.32 | 10.54 | 908,318 | +0.06(+0.58%) |
May 23, 2003 | 10.37 | 10.51 | 10.32 | 10.48 | 57,612 | +0.18(+1.76%) |
May 22, 2003 | 10.19 | 10.44 | 10.19 | 10.30 | 15,460 | +0.02(+0.22%) |
May 21, 2003 | 10.27 | 10.32 | 10.12 | 10.28 | 11,099 | +0.04(+0.37%) |
May 20, 2003 | 10.18 | 10.32 | 10.16 | 10.24 | 908,450 | +0.11(+1.05%) |
May 19, 2003 | 10.22 | 10.33 | 10.12 | 10.13 | 87,475 | -0.20(-1.91%) |
May 16, 2003 | 10.51 | 10.51 | 10.31 | 10.33 | 61,180 | -0.16(-1.51%) |
May 15, 2003 | 10.52 | 10.59 | 10.35 | 10.49 | 10,571 | -0.02(-0.22%) |
May 14, 2003 | 10.52 | 10.52 | 10.38 | 10.51 | 108,089 | +0.06(+0.58%) |
May 13, 2003 | 10.44 | 10.60 | 10.33 | 10.45 | 89,325 | -0.04(-0.36%) |
May 12, 2003 | 10.54 | 10.55 | 10.45 | 10.49 | 8,985 | -0.02(-0.14%) |
May 09, 2003 | 10.48 | 10.51 | 10.43 | 10.50 | 10,835 | +0.15(+1.46%) |
May 08, 2003 | 10.38 | 10.44 | 10.31 | 10.35 | 51,269 | -0.10(-0.94%) |
May 07, 2003 | 10.42 | 10.53 | 10.41 | 10.45 | 55,365 | +0.03(+0.29%) |
May 06, 2003 | 10.67 | 10.67 | 10.41 | 10.42 | 87,475 | -0.14(-1.36%) |
May 05, 2003 | 10.63 | 10.75 | 10.50 | 10.56 | 57,744 | +0.02(+0.22%) |
May 02, 2003 | 10.23 | 10.54 | 10.23 | 10.54 | 31,713 | +0.31(+3.03%) |
May 01, 2003 | 10.22 | 10.33 | 10.22 | 10.23 | 41,227 | +0.00(+0.00%) |
Apr 30, 2003 | 10.25 | 10.33 | 10.23 | 10.23 | 59,330 | +0.03(+0.30%) |
Apr 29, 2003 | 10.10 | 10.25 | 10.10 | 10.20 | 279,208 | +0.23(+2.28%) |
Apr 28, 2003 | 9.967 | 9.990 | 9.914 | 9.974 | 14,138 | +0.13(+1.31%) |
Apr 25, 2003 | 9.846 | 9.952 | 9.846 | 9.846 | 22,859 | +0.00(+0.00%) |
Apr 24, 2003 | 9.846 | 9.959 | 9.808 | 9.846 | 311,053 | +0.03(+0.31%) |
Apr 23, 2003 | 9.793 | 9.853 | 9.793 | 9.815 | 11,496 | +0.05(+0.46%) |
Apr 22, 2003 | 9.619 | 9.793 | 9.619 | 9.770 | 30,391 | +0.12(+1.25%) |
Apr 21, 2003 | 9.725 | 9.725 | 9.649 | 9.649 | 8,192 | +0.06(+0.63%) |
Apr 17, 2003 | 9.596 | 9.596 | 9.588 | 9.588 | 792 | -0.05(-0.55%) |
Apr 16, 2003 | 9.535 | 9.649 | 9.535 | 9.641 | 6,606 | +0.04(+0.39%) |
Apr 15, 2003 | 9.437 | 9.604 | 9.437 | 9.604 | 32,770 | +0.20(+2.17%) |
Apr 14, 2003 | 9.392 | 9.399 | 9.392 | 9.399 | 7,928 | +0.02(+0.24%) |
Apr 11, 2003 | 9.354 | 9.377 | 9.293 | 9.377 | 42,944 | +0.08(+0.90%) |
Apr 10, 2003 | 9.452 | 9.452 | 9.271 | 9.293 | 11,760 | -0.04(-0.41%) |
Apr 09, 2003 | 9.566 | 9.566 | 9.316 | 9.331 | 13,345 | -0.20(-2.07%) |
Apr 08, 2003 | 9.392 | 9.573 | 9.392 | 9.528 | 3,435 | +0.07(+0.72%) |
Apr 07, 2003 | 9.422 | 9.566 | 9.399 | 9.460 | 140,066 | +0.20(+2.21%) |
Apr 04, 2003 | 9.293 | 9.339 | 9.165 | 9.255 | 13,742 | +0.02(+0.25%) |
Apr 03, 2003 | 9.240 | 9.331 | 9.187 | 9.233 | 394,564 | -0.02(-0.16%) |
Apr 02, 2003 | 9.074 | 9.248 | 8.945 | 9.248 | 175,347 | +0.26(+2.95%) |