Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 10.33 | 10.42 | 10.27 | 10.32 | 150,687 | -0.01(-0.09%) |
Jun 27, 2003 | 10.35 | 10.38 | 10.29 | 10.33 | 108,732 | -0.02(-0.18%) |
Jun 26, 2003 | 10.31 | 10.38 | 10.27 | 10.35 | 242,066 | +0.06(+0.62%) |
Jun 25, 2003 | 10.27 | 10.40 | 10.27 | 10.29 | 451,622 | +0.02(+0.22%) |
Jun 24, 2003 | 10.47 | 10.47 | 10.27 | 10.27 | 110,928 | -0.20(-1.96%) |
Jun 23, 2003 | 10.58 | 10.58 | 10.43 | 10.47 | 80,835 | -0.10(-0.99%) |
Jun 20, 2003 | 10.40 | 10.59 | 10.38 | 10.58 | 87,864 | +0.06(+0.61%) |
Jun 19, 2003 | 10.70 | 10.74 | 10.24 | 10.51 | 142,120 | -0.16(-1.53%) |
Jun 18, 2003 | 10.77 | 10.81 | 10.61 | 10.68 | 126,305 | -0.07(-0.68%) |
Jun 17, 2003 | 10.79 | 10.93 | 10.74 | 10.75 | 77,979 | -0.10(-0.92%) |
Jun 16, 2003 | 10.81 | 11.04 | 10.75 | 10.85 | 128,721 | +0.10(+0.89%) |
Jun 13, 2003 | 10.79 | 10.86 | 10.72 | 10.75 | 58,649 | -0.04(-0.34%) |
Jun 12, 2003 | 10.74 | 10.83 | 10.68 | 10.79 | 83,031 | +0.06(+0.59%) |
Jun 11, 2003 | 10.56 | 10.73 | 10.55 | 10.73 | 76,661 | +0.08(+0.73%) |
Jun 10, 2003 | 10.54 | 10.65 | 10.48 | 10.65 | 89,182 | +0.17(+1.61%) |
Jun 09, 2003 | 10.59 | 10.61 | 10.47 | 10.48 | 78,199 | -0.11(-1.03%) |
Jun 06, 2003 | 10.70 | 10.70 | 10.56 | 10.59 | 117,957 | -0.10(-0.94%) |
Jun 05, 2003 | 10.40 | 10.69 | 10.36 | 10.69 | 194,399 | +0.23(+2.18%) |
Jun 04, 2003 | 10.46 | 10.48 | 10.38 | 10.46 | 88,303 | +0.01(+0.13%) |
Jun 03, 2003 | 10.38 | 10.47 | 10.33 | 10.45 | 156,398 | +0.11(+1.10%) |
Jun 02, 2003 | 10.49 | 10.52 | 10.20 | 10.33 | 217,464 | -0.10(-1.00%) |
May 30, 2003 | 10.49 | 10.62 | 10.44 | 10.44 | 218,562 | -0.17(-1.59%) |
May 29, 2003 | 10.33 | 10.61 | 10.33 | 10.61 | 326,635 | +0.27(+2.64%) |
May 28, 2003 | 10.51 | 10.52 | 10.24 | 10.33 | 203,845 | -0.39(-3.65%) |
May 27, 2003 | 10.58 | 10.80 | 10.52 | 10.73 | 259,858 | +0.16(+1.55%) |
May 23, 2003 | 10.29 | 10.56 | 10.24 | 10.56 | 195,058 | +0.31(+3.07%) |
May 22, 2003 | 10.18 | 10.38 | 10.17 | 10.25 | 112,686 | +0.06(+0.58%) |
May 21, 2003 | 10.20 | 10.36 | 10.13 | 10.19 | 162,549 | +0.10(+0.99%) |
May 20, 2003 | 10.10 | 10.24 | 10.07 | 10.09 | 129,599 | -0.01(-0.13%) |
May 19, 2003 | 10.06 | 10.15 | 9.956 | 10.10 | 81,274 | +0.05(+0.45%) |
May 16, 2003 | 9.933 | 10.06 | 9.915 | 10.06 | 101,483 | +0.12(+1.24%) |
May 15, 2003 | 10.02 | 10.02 | 9.902 | 9.933 | 123,669 | -0.08(-0.82%) |
May 14, 2003 | 10.02 | 10.06 | 9.915 | 10.02 | 117,518 | +0.05(+0.50%) |
May 13, 2003 | 10.01 | 10.11 | 9.879 | 9.965 | 161,670 | -0.02(-0.18%) |
May 12, 2003 | 9.902 | 9.984 | 9.856 | 9.984 | 99,726 | +0.13(+1.29%) |
May 09, 2003 | 9.879 | 9.879 | 9.797 | 9.856 | 133,114 | +0.04(+0.37%) |
May 08, 2003 | 9.833 | 9.833 | 9.701 | 9.820 | 129,819 | -0.05(-0.46%) |
May 07, 2003 | 9.852 | 9.893 | 9.792 | 9.865 | 71,170 | +0.01(+0.14%) |
May 06, 2003 | 9.788 | 9.902 | 9.729 | 9.852 | 103,240 | +0.10(+1.03%) |
May 05, 2003 | 9.701 | 9.815 | 9.669 | 9.751 | 131,796 | +0.05(+0.56%) |
May 02, 2003 | 9.779 | 9.779 | 9.633 | 9.697 | 66,337 | -0.05(-0.47%) |
May 01, 2003 | 9.606 | 9.783 | 9.606 | 9.742 | 140,802 | +0.02(+0.23%) |
Apr 30, 2003 | 9.697 | 9.765 | 9.597 | 9.720 | 157,277 | -0.03(-0.28%) |
Apr 29, 2003 | 9.537 | 9.747 | 9.528 | 9.747 | 145,854 | +0.24(+2.54%) |
Apr 28, 2003 | 9.537 | 9.560 | 9.469 | 9.506 | 95,552 | -0.00(-0.05%) |
Apr 25, 2003 | 9.355 | 9.515 | 9.355 | 9.510 | 74,684 | +0.09(+0.92%) |
Apr 24, 2003 | 9.401 | 9.451 | 9.355 | 9.424 | 77,540 | +0.02(+0.24%) |
Apr 23, 2003 | 9.378 | 9.465 | 9.355 | 9.401 | 57,331 | -0.02(-0.24%) |
Apr 22, 2003 | 9.469 | 9.515 | 9.364 | 9.424 | 95,772 | -0.07(-0.77%) |
Apr 21, 2003 | 9.469 | 9.551 | 9.446 | 9.496 | 73,806 | +0.00(+0.05%) |
Apr 17, 2003 | 9.446 | 9.537 | 9.401 | 9.492 | 51,181 | +0.04(+0.43%) |
Apr 16, 2003 | 9.419 | 9.478 | 9.360 | 9.451 | 67,655 | +0.05(+0.53%) |
Apr 15, 2003 | 9.355 | 9.419 | 9.333 | 9.401 | 79,517 | -0.02(-0.24%) |
Apr 14, 2003 | 9.424 | 9.428 | 9.333 | 9.424 | 41,515 | +0.00(+0.00%) |
Apr 11, 2003 | 9.387 | 9.433 | 9.310 | 9.424 | 60,846 | +0.05(+0.49%) |
Apr 10, 2003 | 9.415 | 9.424 | 9.333 | 9.378 | 54,695 | -0.00(-0.05%) |
Apr 09, 2003 | 9.323 | 9.424 | 9.287 | 9.383 | 114,882 | +0.06(+0.68%) |
Apr 08, 2003 | 9.219 | 9.328 | 9.210 | 9.319 | 97,749 | +0.04(+0.44%) |
Apr 07, 2003 | 9.310 | 9.310 | 9.114 | 9.278 | 77,759 | +0.02(+0.20%) |
Apr 04, 2003 | 9.337 | 9.351 | 9.150 | 9.260 | 39,319 | -0.03(-0.34%) |
Apr 03, 2003 | 9.282 | 9.333 | 9.210 | 9.292 | 67,875 | +0.00(+0.05%) |
Apr 02, 2003 | 9.310 | 9.310 | 9.223 | 9.287 | 63,482 | -0.02(-0.24%) |