Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 12.70 | 13.09 | 12.70 | 12.70 | 383,100 | +0.09(+0.71%) |
Jun 27, 2003 | 12.55 | 12.75 | 12.51 | 12.61 | 231,100 | +0.11(+0.88%) |
Jun 26, 2003 | 12.29 | 12.63 | 12.29 | 12.50 | 308,700 | +0.25(+2.04%) |
Jun 25, 2003 | 12.45 | 12.59 | 12.25 | 12.25 | 809,900 | -0.14(-1.13%) |
Jun 24, 2003 | 12.24 | 12.45 | 12.24 | 12.39 | 347,600 | +0.14(+1.14%) |
Jun 23, 2003 | 12.40 | 12.41 | 12.17 | 12.25 | 281,700 | -0.20(-1.61%) |
Jun 20, 2003 | 12.16 | 12.58 | 12.16 | 12.45 | 237,100 | +0.35(+2.89%) |
Jun 19, 2003 | 12.48 | 12.50 | 12.09 | 12.10 | 425,100 | -0.34(-2.73%) |
Jun 18, 2003 | 12.09 | 12.50 | 12.08 | 12.44 | 253,800 | +0.25(+2.05%) |
Jun 17, 2003 | 12.17 | 12.20 | 11.65 | 12.19 | 1,114,600 | -0.29(-2.32%) |
Jun 16, 2003 | 12.07 | 12.60 | 12.07 | 12.48 | 354,800 | +0.21(+1.71%) |
Jun 13, 2003 | 12.65 | 12.65 | 12.10 | 12.27 | 325,300 | -0.35(-2.77%) |
Jun 12, 2003 | 11.99 | 12.62 | 11.99 | 12.62 | 270,600 | +0.59(+4.90%) |
Jun 11, 2003 | 12.17 | 12.35 | 12.00 | 12.03 | 168,600 | -0.06(-0.50%) |
Jun 10, 2003 | 12.18 | 12.19 | 12.02 | 12.09 | 174,900 | -0.01(-0.08%) |
Jun 09, 2003 | 12.20 | 12.20 | 11.84 | 12.10 | 536,500 | -0.11(-0.90%) |
Jun 06, 2003 | 12.15 | 12.44 | 12.15 | 12.21 | 203,400 | +0.16(+1.33%) |
Jun 05, 2003 | 11.94 | 12.23 | 11.94 | 12.05 | 546,900 | +0.12(+1.01%) |
Jun 04, 2003 | 11.48 | 11.98 | 11.43 | 11.93 | 506,600 | +0.45(+3.92%) |
Jun 03, 2003 | 11.44 | 11.49 | 11.35 | 11.48 | 397,300 | +0.04(+0.35%) |
Jun 02, 2003 | 11.41 | 11.62 | 11.34 | 11.44 | 464,500 | +0.04(+0.35%) |
May 30, 2003 | 11.50 | 11.62 | 11.35 | 11.40 | 304,600 | +0.00(+0.00%) |
May 29, 2003 | 11.09 | 11.40 | 11.00 | 11.40 | 412,500 | +0.41(+3.73%) |
May 28, 2003 | 10.40 | 10.99 | 10.39 | 10.99 | 536,700 | +0.60(+5.77%) |
May 27, 2003 | 10.16 | 10.45 | 10.16 | 10.39 | 184,400 | -0.01(-0.10%) |
May 23, 2003 | 10.32 | 10.44 | 10.10 | 10.40 | 429,500 | +0.00(+0.00%) |
May 22, 2003 | 10.18 | 10.46 | 10.12 | 10.40 | 124,500 | +0.17(+1.66%) |
May 21, 2003 | 10.22 | 10.55 | 10.19 | 10.23 | 350,400 | -0.02(-0.20%) |
May 20, 2003 | 10.74 | 10.74 | 9.960 | 10.25 | 711,200 | -0.50(-4.65%) |
May 19, 2003 | 10.83 | 10.84 | 10.43 | 10.75 | 304,000 | -0.15(-1.38%) |
May 16, 2003 | 10.10 | 10.90 | 10.06 | 10.90 | 574,000 | +0.86(+8.57%) |
May 15, 2003 | 9.540 | 10.10 | 9.540 | 10.04 | 374,900 | +0.52(+5.46%) |
May 14, 2003 | 9.550 | 9.570 | 9.450 | 9.520 | 309,100 | -0.08(-0.83%) |
May 13, 2003 | 9.550 | 9.600 | 9.410 | 9.600 | 166,400 | +0.06(+0.63%) |
May 12, 2003 | 9.550 | 9.560 | 9.400 | 9.540 | 170,800 | -0.02(-0.21%) |
May 09, 2003 | 9.510 | 9.600 | 9.290 | 9.560 | 163,000 | +0.02(+0.21%) |
May 08, 2003 | 9.610 | 9.610 | 9.490 | 9.540 | 334,600 | -0.07(-0.73%) |
May 07, 2003 | 9.730 | 9.750 | 9.610 | 9.610 | 175,200 | -0.11(-1.13%) |
May 06, 2003 | 9.580 | 9.860 | 9.580 | 9.720 | 426,800 | +0.10(+1.04%) |
May 05, 2003 | 9.620 | 9.700 | 9.490 | 9.620 | 250,200 | -0.05(-0.52%) |
May 02, 2003 | 9.440 | 9.840 | 9.400 | 9.670 | 510,700 | +0.57(+6.26%) |
Apr 30, 2003 | 9.050 | 9.390 | 8.900 | 9.100 | 3,170,900 | -1.00(-9.90%) |
Apr 29, 2003 | 10.55 | 10.62 | 10.09 | 10.10 | 525,100 | -0.28(-2.70%) |
Apr 28, 2003 | 10.13 | 10.68 | 9.990 | 10.38 | 486,500 | +0.26(+2.57%) |
Apr 25, 2003 | 10.25 | 10.27 | 9.950 | 10.12 | 252,400 | -0.17(-1.65%) |
Apr 24, 2003 | 10.30 | 10.34 | 10.09 | 10.29 | 215,100 | -0.06(-0.58%) |
Apr 23, 2003 | 10.40 | 10.70 | 10.22 | 10.35 | 463,900 | -0.01(-0.10%) |
Apr 22, 2003 | 10.06 | 10.44 | 9.960 | 10.36 | 454,900 | +0.34(+3.39%) |
Apr 21, 2003 | 10.07 | 10.09 | 9.940 | 10.02 | 265,300 | +0.05(+0.50%) |
Apr 17, 2003 | 9.800 | 10.00 | 9.800 | 9.970 | 213,000 | +0.23(+2.36%) |
Apr 16, 2003 | 10.00 | 10.05 | 9.710 | 9.740 | 180,800 | -0.12(-1.22%) |
Apr 15, 2003 | 10.10 | 10.19 | 9.560 | 9.860 | 288,700 | -0.14(-1.40%) |
Apr 14, 2003 | 9.600 | 10.20 | 9.600 | 10.00 | 395,200 | +0.40(+4.17%) |
Apr 11, 2003 | 9.630 | 9.750 | 9.530 | 9.600 | 306,100 | +0.02(+0.21%) |
Apr 10, 2003 | 9.500 | 9.640 | 9.400 | 9.580 | 346,000 | +0.08(+0.84%) |
Apr 09, 2003 | 9.900 | 9.920 | 9.410 | 9.500 | 593,900 | -0.45(-4.52%) |
Apr 08, 2003 | 10.15 | 10.15 | 9.880 | 9.950 | 801,700 | -0.13(-1.29%) |
Apr 07, 2003 | 10.60 | 10.60 | 9.930 | 10.08 | 914,000 | -0.37(-3.54%) |
Apr 04, 2003 | 10.78 | 10.80 | 10.15 | 10.45 | 320,300 | -0.32(-2.97%) |
Apr 03, 2003 | 10.92 | 11.00 | 10.77 | 10.77 | 138,700 | -0.10(-0.92%) |
Apr 02, 2003 | 10.78 | 11.00 | 10.78 | 10.87 | 204,500 | +0.09(+0.83%) |