Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 13.61 | 13.61 | 13.45 | 13.52 | 993,214 | +0.00(+0.00%) |
Jun 27, 2003 | 13.55 | 13.60 | 13.36 | 13.52 | 970,542 | +0.08(+0.60%) |
Jun 26, 2003 | 13.15 | 13.53 | 13.06 | 13.44 | 1,177,718 | +0.29(+2.18%) |
Jun 25, 2003 | 13.26 | 13.42 | 13.08 | 13.15 | 675,471 | -0.02(-0.14%) |
Jun 24, 2003 | 13.25 | 13.46 | 12.98 | 13.17 | 1,417,729 | -0.08(-0.61%) |
Jun 23, 2003 | 13.52 | 13.60 | 13.22 | 13.25 | 852,715 | -0.52(-3.77%) |
Jun 20, 2003 | 13.61 | 13.79 | 13.39 | 13.77 | 1,719,279 | +0.33(+2.47%) |
Jun 19, 2003 | 13.88 | 13.91 | 13.21 | 13.44 | 1,430,796 | -0.60(-4.27%) |
Jun 18, 2003 | 14.34 | 14.34 | 13.99 | 14.04 | 1,817,115 | -0.29(-2.00%) |
Jun 17, 2003 | 13.91 | 14.40 | 13.76 | 14.33 | 1,859,778 | +0.41(+2.96%) |
Jun 16, 2003 | 13.65 | 13.97 | 13.61 | 13.91 | 1,727,208 | +0.30(+2.24%) |
Jun 13, 2003 | 13.52 | 13.67 | 13.43 | 13.61 | 1,081,557 | +0.12(+0.86%) |
Jun 12, 2003 | 13.16 | 13.52 | 13.14 | 13.49 | 1,555,995 | +0.33(+2.52%) |
Jun 11, 2003 | 12.54 | 13.16 | 12.45 | 13.16 | 1,507,189 | +0.66(+5.30%) |
Jun 10, 2003 | 12.52 | 12.62 | 12.22 | 12.50 | 728,856 | +0.21(+1.75%) |
Jun 09, 2003 | 12.55 | 12.65 | 12.16 | 12.28 | 822,783 | -0.25(-2.00%) |
Jun 06, 2003 | 12.38 | 12.54 | 12.22 | 12.54 | 1,431,690 | +0.39(+3.17%) |
Jun 05, 2003 | 11.72 | 12.16 | 11.65 | 12.15 | 1,120,647 | +0.35(+2.96%) |
Jun 04, 2003 | 11.86 | 11.86 | 11.55 | 11.80 | 1,014,546 | -0.05(-0.45%) |
Jun 03, 2003 | 11.64 | 11.94 | 11.60 | 11.85 | 1,164,651 | +0.25(+2.16%) |
Jun 02, 2003 | 11.64 | 11.71 | 11.54 | 11.60 | 1,132,932 | -0.03(-0.23%) |
May 30, 2003 | 11.55 | 11.71 | 11.51 | 11.63 | 1,504,173 | +0.08(+0.70%) |
May 29, 2003 | 11.55 | 11.61 | 11.47 | 11.55 | 714,002 | -0.04(-0.39%) |
May 28, 2003 | 11.43 | 11.61 | 11.43 | 11.60 | 716,236 | +0.08(+0.70%) |
May 27, 2003 | 11.19 | 11.63 | 11.19 | 11.51 | 1,101,549 | -0.08(-0.70%) |
May 23, 2003 | 11.64 | 11.67 | 11.54 | 11.60 | 664,972 | -0.12(-0.99%) |
May 22, 2003 | 11.74 | 11.76 | 11.60 | 11.71 | 864,553 | -0.03(-0.23%) |
May 21, 2003 | 11.50 | 11.74 | 11.48 | 11.74 | 780,789 | +0.21(+1.79%) |
May 20, 2003 | 11.36 | 11.68 | 11.35 | 11.53 | 1,220,605 | +0.21(+1.82%) |
May 19, 2003 | 11.50 | 11.61 | 11.29 | 11.33 | 1,347,144 | -0.53(-4.46%) |
May 16, 2003 | 11.33 | 11.85 | 11.28 | 11.85 | 1,456,260 | +0.53(+4.66%) |
May 15, 2003 | 11.17 | 11.33 | 11.17 | 11.33 | 1,262,934 | +0.16(+1.44%) |
May 14, 2003 | 11.10 | 11.17 | 11.00 | 11.17 | 969,425 | +0.14(+1.30%) |
May 13, 2003 | 10.74 | 11.14 | 10.65 | 11.02 | 1,489,989 | +0.36(+3.36%) |
May 12, 2003 | 10.48 | 10.73 | 10.40 | 10.66 | 802,456 | +0.18(+1.71%) |
May 09, 2003 | 10.40 | 10.49 | 10.31 | 10.48 | 668,881 | +0.17(+1.65%) |
May 08, 2003 | 10.30 | 10.48 | 10.30 | 10.31 | 875,498 | -0.21(-1.96%) |
May 07, 2003 | 10.39 | 10.57 | 10.38 | 10.52 | 744,604 | +0.04(+0.43%) |
May 06, 2003 | 10.50 | 10.56 | 10.40 | 10.48 | 989,529 | -0.03(-0.26%) |
May 05, 2003 | 10.26 | 10.50 | 10.12 | 10.50 | 1,699,622 | +0.46(+4.55%) |
May 02, 2003 | 9.831 | 10.07 | 9.760 | 10.05 | 1,039,117 | +0.13(+1.26%) |
May 01, 2003 | 9.894 | 10.02 | 9.697 | 9.921 | 1,174,032 | +0.03(+0.27%) |
Apr 30, 2003 | 9.589 | 9.948 | 9.473 | 9.894 | 1,990,450 | +0.30(+3.17%) |
Apr 29, 2003 | 9.169 | 9.589 | 9.079 | 9.589 | 1,988,663 | +0.46(+5.00%) |
Apr 28, 2003 | 9.312 | 9.321 | 8.640 | 9.133 | 3,171,407 | -0.27(-2.86%) |
Apr 25, 2003 | 9.491 | 9.572 | 9.392 | 9.401 | 1,414,155 | -0.09(-0.94%) |
Apr 24, 2003 | 9.285 | 9.500 | 9.222 | 9.491 | 1,530,196 | +0.27(+2.91%) |
Apr 23, 2003 | 9.025 | 9.276 | 8.918 | 9.222 | 1,179,952 | +0.20(+2.18%) |
Apr 22, 2003 | 8.631 | 9.034 | 8.605 | 9.025 | 1,519,363 | +0.42(+4.89%) |
Apr 21, 2003 | 8.819 | 8.846 | 8.587 | 8.605 | 821,890 | -0.22(-2.54%) |
Apr 17, 2003 | 8.399 | 9.133 | 8.381 | 8.828 | 1,576,657 | +0.56(+6.83%) |
Apr 16, 2003 | 8.676 | 8.676 | 8.184 | 8.264 | 1,201,172 | -0.32(-3.75%) |
Apr 15, 2003 | 8.560 | 8.587 | 8.452 | 8.587 | 1,642,328 | +0.02(+0.21%) |
Apr 14, 2003 | 8.291 | 8.569 | 8.237 | 8.569 | 757,671 | +0.37(+4.48%) |
Apr 11, 2003 | 8.282 | 8.318 | 8.202 | 8.202 | 352,477 | +0.06(+0.77%) |
Apr 10, 2003 | 8.264 | 8.264 | 8.103 | 8.139 | 1,316,766 | -0.13(-1.52%) |
Apr 09, 2003 | 8.363 | 8.461 | 8.220 | 8.264 | 524,807 | -0.04(-0.43%) |
Apr 08, 2003 | 8.425 | 8.488 | 8.300 | 8.300 | 493,759 | -0.14(-1.70%) |
Apr 07, 2003 | 8.640 | 8.667 | 8.417 | 8.443 | 507,049 | +0.03(+0.32%) |
Apr 04, 2003 | 8.533 | 8.596 | 8.282 | 8.417 | 584,000 | +0.04(+0.53%) |
Apr 03, 2003 | 8.434 | 8.676 | 8.246 | 8.372 | 1,290,185 | -0.06(-0.74%) |
Apr 02, 2003 | 8.425 | 8.587 | 8.390 | 8.434 | 652,463 | +0.07(+0.86%) |