Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 15.06 | 15.16 | 14.75 | 14.85 | 8,537,473 | -0.21(-1.39%) |
Jun 27, 2003 | 15.05 | 15.45 | 14.93 | 15.06 | 8,133,239 | -0.05(-0.36%) |
Jun 26, 2003 | 14.95 | 15.12 | 14.78 | 15.12 | 6,434,179 | +0.14(+0.94%) |
Jun 25, 2003 | 15.18 | 15.22 | 14.88 | 14.98 | 8,316,941 | -0.20(-1.29%) |
Jun 24, 2003 | 15.15 | 15.31 | 15.02 | 15.17 | 9,786,707 | +0.11(+0.72%) |
Jun 23, 2003 | 14.82 | 15.10 | 14.67 | 15.06 | 9,836,605 | +0.24(+1.59%) |
Jun 20, 2003 | 14.77 | 14.87 | 14.52 | 14.83 | 14,384,607 | +0.31(+2.13%) |
Jun 19, 2003 | 14.59 | 14.81 | 14.31 | 14.52 | 11,733,326 | -0.33(-2.22%) |
Jun 18, 2003 | 14.95 | 14.95 | 14.78 | 14.85 | 6,514,967 | -0.10(-0.68%) |
Jun 17, 2003 | 14.95 | 15.03 | 14.76 | 14.95 | 10,394,691 | +0.00(+0.00%) |
Jun 16, 2003 | 14.42 | 14.95 | 14.42 | 14.95 | 8,898,343 | +0.50(+3.45%) |
Jun 13, 2003 | 14.48 | 14.65 | 14.35 | 14.45 | 5,514,035 | -0.11(-0.74%) |
Jun 12, 2003 | 14.58 | 14.69 | 14.26 | 14.56 | 7,882,857 | -0.01(-0.09%) |
Jun 11, 2003 | 14.58 | 14.77 | 14.29 | 14.57 | 12,044,595 | -0.02(-0.14%) |
Jun 10, 2003 | 14.03 | 14.60 | 13.80 | 14.59 | 15,151,642 | +0.54(+3.83%) |
Jun 09, 2003 | 13.86 | 14.09 | 13.74 | 14.05 | 13,012,856 | -0.13(-0.90%) |
Jun 06, 2003 | 13.43 | 14.36 | 13.40 | 14.18 | 30,910,378 | +1.20(+9.23%) |
Jun 05, 2003 | 12.79 | 13.05 | 12.66 | 12.98 | 9,453,459 | +0.20(+1.53%) |
Jun 04, 2003 | 12.88 | 12.95 | 12.76 | 12.79 | 7,376,897 | -0.12(-0.94%) |
Jun 03, 2003 | 12.73 | 12.92 | 12.61 | 12.91 | 6,621,743 | +0.18(+1.43%) |
Jun 02, 2003 | 12.74 | 13.06 | 12.61 | 12.73 | 11,358,348 | +0.11(+0.91%) |
May 30, 2003 | 12.35 | 12.68 | 12.34 | 12.61 | 9,096,005 | +0.26(+2.13%) |
May 29, 2003 | 12.23 | 12.54 | 12.23 | 12.35 | 6,768,764 | +0.05(+0.44%) |
May 28, 2003 | 12.06 | 12.42 | 12.03 | 12.30 | 13,825,333 | +0.33(+2.76%) |
May 27, 2003 | 11.99 | 12.13 | 11.85 | 11.97 | 9,731,463 | -0.02(-0.17%) |
May 23, 2003 | 11.78 | 12.02 | 11.71 | 11.99 | 9,952,440 | +0.20(+1.71%) |
May 22, 2003 | 11.76 | 11.99 | 11.67 | 11.78 | 16,144,851 | +0.13(+1.16%) |
May 21, 2003 | 11.77 | 11.78 | 11.39 | 11.65 | 33,295,238 | +0.24(+2.06%) |
May 20, 2003 | 12.22 | 12.46 | 11.16 | 11.41 | 40,416,852 | -0.81(-6.66%) |
May 19, 2003 | 12.41 | 12.41 | 12.19 | 12.23 | 5,831,838 | -0.24(-1.94%) |
May 16, 2003 | 12.59 | 12.61 | 12.42 | 12.47 | 6,512,888 | -0.05(-0.43%) |
May 15, 2003 | 12.46 | 12.67 | 12.42 | 12.52 | 12,398,783 | +0.03(+0.22%) |
May 14, 2003 | 12.39 | 12.50 | 12.15 | 12.50 | 7,821,673 | +0.20(+1.59%) |
May 13, 2003 | 12.32 | 12.41 | 12.11 | 12.30 | 13,311,799 | -0.01(-0.11%) |
May 12, 2003 | 11.84 | 12.32 | 11.74 | 12.32 | 12,755,494 | +0.48(+4.04%) |
May 09, 2003 | 11.78 | 11.85 | 11.69 | 11.84 | 8,990,268 | +0.22(+1.91%) |
May 08, 2003 | 11.48 | 11.70 | 11.40 | 11.62 | 8,915,124 | -0.09(-0.80%) |
May 07, 2003 | 11.88 | 12.00 | 11.62 | 11.71 | 11,026,585 | -0.33(-2.74%) |
May 06, 2003 | 11.80 | 12.14 | 11.78 | 12.04 | 12,170,380 | +0.26(+2.23%) |
May 05, 2003 | 11.91 | 11.91 | 11.62 | 11.78 | 7,430,210 | -0.07(-0.57%) |
May 02, 2003 | 11.60 | 11.91 | 11.49 | 11.84 | 6,920,983 | +0.29(+2.51%) |
May 01, 2003 | 11.48 | 11.58 | 11.25 | 11.56 | 8,128,190 | +0.04(+0.35%) |
Apr 30, 2003 | 11.52 | 11.63 | 11.36 | 11.51 | 15,349,452 | -0.12(-1.04%) |
Apr 29, 2003 | 11.60 | 11.72 | 11.48 | 11.64 | 14,257,783 | +0.24(+2.07%) |
Apr 28, 2003 | 11.08 | 11.41 | 10.88 | 11.40 | 22,538,192 | +0.75(+7.08%) |
Apr 25, 2003 | 10.72 | 10.77 | 10.63 | 10.65 | 6,240,082 | -0.07(-0.69%) |
Apr 24, 2003 | 10.64 | 10.77 | 10.60 | 10.72 | 5,680,065 | +0.05(+0.44%) |
Apr 23, 2003 | 10.81 | 10.81 | 10.66 | 10.67 | 8,271,646 | -0.13(-1.25%) |
Apr 22, 2003 | 10.67 | 10.83 | 10.64 | 10.81 | 8,956,112 | +0.03(+0.25%) |
Apr 21, 2003 | 10.81 | 10.90 | 10.64 | 10.78 | 6,652,186 | +0.01(+0.06%) |
Apr 17, 2003 | 10.61 | 10.77 | 10.11 | 10.77 | 6,920,983 | +0.17(+1.59%) |
Apr 16, 2003 | 10.62 | 10.67 | 10.46 | 10.61 | 8,702,909 | -0.07(-0.63%) |
Apr 15, 2003 | 10.61 | 10.71 | 10.52 | 10.67 | 7,573,519 | +0.10(+0.96%) |
Apr 14, 2003 | 10.57 | 10.70 | 10.40 | 10.57 | 8,662,070 | -0.05(-0.51%) |
Apr 11, 2003 | 10.63 | 10.73 | 10.49 | 10.63 | 6,701,936 | -0.01(-0.13%) |
Apr 10, 2003 | 10.54 | 10.64 | 10.32 | 10.64 | 9,264,856 | +0.20(+1.94%) |
Apr 09, 2003 | 10.72 | 10.72 | 10.35 | 10.44 | 13,233,833 | -0.23(-2.15%) |
Apr 08, 2003 | 10.74 | 10.81 | 10.52 | 10.67 | 21,966,442 | +0.03(+0.25%) |
Apr 07, 2003 | 10.03 | 10.68 | 9.932 | 10.64 | 30,038,942 | +0.84(+8.59%) |
Apr 04, 2003 | 9.528 | 9.798 | 9.528 | 9.798 | 10,290,440 | +0.32(+3.34%) |
Apr 03, 2003 | 9.717 | 9.723 | 9.346 | 9.481 | 9,193,870 | -0.16(-1.68%) |
Apr 02, 2003 | 9.495 | 9.764 | 9.495 | 9.643 | 11,306,668 | +0.18(+1.92%) |