Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 11.58 | 11.63 | 11.37 | 11.52 | 317,477 | +0.02(+0.17%) |
Jun 27, 2003 | 11.63 | 11.63 | 11.46 | 11.50 | 241,444 | -0.29(-2.49%) |
Jun 26, 2003 | 11.76 | 11.84 | 11.64 | 11.80 | 189,076 | -0.02(-0.17%) |
Jun 25, 2003 | 11.71 | 11.92 | 11.71 | 11.82 | 253,780 | +0.10(+0.88%) |
Jun 24, 2003 | 11.80 | 11.90 | 11.66 | 11.71 | 210,476 | -0.38(-3.12%) |
Jun 23, 2003 | 12.13 | 12.17 | 12.07 | 12.09 | 74,522 | -0.14(-1.14%) |
Jun 20, 2003 | 12.15 | 12.25 | 12.13 | 12.23 | 141,996 | +0.06(+0.52%) |
Jun 19, 2003 | 12.34 | 12.34 | 12.10 | 12.17 | 398,798 | -0.60(-4.67%) |
Jun 18, 2003 | 12.76 | 12.86 | 12.71 | 12.76 | 232,128 | -0.09(-0.68%) |
Jun 17, 2003 | 12.87 | 13.01 | 12.75 | 12.85 | 374,880 | +0.41(+3.26%) |
Jun 16, 2003 | 12.31 | 12.47 | 12.29 | 12.44 | 183,034 | +0.32(+2.65%) |
Jun 13, 2003 | 12.27 | 12.29 | 12.00 | 12.12 | 408,868 | +0.04(+0.33%) |
Jun 12, 2003 | 12.21 | 12.21 | 11.98 | 12.08 | 238,171 | -0.05(-0.43%) |
Jun 11, 2003 | 11.86 | 12.14 | 11.84 | 12.13 | 242,451 | +0.25(+2.11%) |
Jun 10, 2003 | 12.00 | 12.04 | 11.74 | 11.88 | 191,594 | +0.03(+0.27%) |
Jun 09, 2003 | 11.92 | 12.06 | 11.80 | 11.85 | 244,213 | -0.38(-3.09%) |
Jun 06, 2003 | 12.21 | 12.39 | 12.21 | 12.23 | 120,596 | +0.15(+1.28%) |
Jun 05, 2003 | 12.04 | 12.21 | 11.96 | 12.07 | 229,862 | +0.06(+0.46%) |
Jun 04, 2003 | 11.80 | 12.05 | 11.73 | 12.02 | 405,092 | -0.22(-1.78%) |
Jun 03, 2003 | 12.20 | 12.31 | 12.14 | 12.24 | 281,978 | +0.00(+0.00%) |
Jun 02, 2003 | 12.20 | 12.43 | 12.15 | 12.24 | 268,634 | +0.32(+2.67%) |
May 30, 2003 | 11.80 | 11.98 | 11.78 | 11.92 | 286,006 | -0.00(-0.03%) |
May 29, 2003 | 12.07 | 12.27 | 11.91 | 11.92 | 343,661 | +0.42(+3.66%) |
May 28, 2003 | 11.33 | 11.54 | 11.33 | 11.50 | 191,090 | +0.23(+2.04%) |
May 27, 2003 | 10.91 | 11.29 | 10.91 | 11.27 | 227,597 | +0.16(+1.43%) |
May 23, 2003 | 11.00 | 11.21 | 10.96 | 11.11 | 159,116 | -0.08(-0.74%) |
May 22, 2003 | 10.92 | 11.20 | 10.91 | 11.20 | 214,756 | +0.27(+2.51%) |
May 21, 2003 | 10.82 | 10.97 | 10.78 | 10.92 | 137,968 | -0.19(-1.72%) |
May 20, 2003 | 11.20 | 11.24 | 10.99 | 11.11 | 204,434 | +0.15(+1.34%) |
May 19, 2003 | 11.13 | 11.14 | 10.93 | 10.97 | 282,733 | -0.38(-3.33%) |
May 16, 2003 | 11.28 | 11.40 | 11.13 | 11.34 | 370,348 | +0.26(+2.37%) |
May 15, 2003 | 11.00 | 11.13 | 10.93 | 11.08 | 212,491 | +0.20(+1.86%) |
May 14, 2003 | 10.92 | 10.96 | 10.80 | 10.88 | 124,624 | +0.10(+0.96%) |
May 13, 2003 | 10.64 | 10.92 | 10.64 | 10.78 | 240,688 | -0.14(-1.31%) |
May 12, 2003 | 10.47 | 10.96 | 10.46 | 10.92 | 609,527 | +0.10(+0.95%) |
May 09, 2003 | 10.71 | 10.84 | 10.57 | 10.82 | 125,128 | +0.11(+1.00%) |
May 08, 2003 | 10.72 | 10.78 | 10.70 | 10.71 | 117,575 | -0.20(-1.82%) |
May 07, 2003 | 10.85 | 11.00 | 10.77 | 10.91 | 199,399 | -0.07(-0.65%) |
May 06, 2003 | 10.84 | 11.12 | 10.84 | 10.98 | 275,684 | +0.21(+1.92%) |
May 05, 2003 | 10.74 | 10.86 | 10.71 | 10.77 | 104,986 | +0.05(+0.44%) |
May 02, 2003 | 10.41 | 10.76 | 10.36 | 10.72 | 220,547 | +0.31(+3.01%) |
May 01, 2003 | 10.45 | 10.55 | 10.37 | 10.41 | 318,484 | -0.17(-1.61%) |
Apr 30, 2003 | 10.58 | 10.68 | 10.44 | 10.58 | 367,327 | -0.25(-2.35%) |
Apr 29, 2003 | 10.94 | 10.96 | 10.69 | 10.84 | 258,312 | +0.02(+0.15%) |
Apr 28, 2003 | 10.41 | 10.83 | 10.41 | 10.82 | 212,742 | +0.42(+4.09%) |
Apr 25, 2003 | 10.43 | 10.48 | 10.29 | 10.39 | 252,521 | -0.33(-3.07%) |
Apr 24, 2003 | 10.70 | 10.82 | 10.63 | 10.72 | 338,877 | -0.10(-0.88%) |
Apr 23, 2003 | 10.70 | 10.84 | 10.64 | 10.82 | 251,011 | +0.46(+4.49%) |
Apr 22, 2003 | 10.10 | 10.41 | 10.08 | 10.35 | 346,430 | +0.24(+2.40%) |
Apr 21, 2003 | 10.20 | 10.23 | 10.03 | 10.11 | 128,904 | -0.09(-0.90%) |
Apr 17, 2003 | 9.989 | 10.26 | 9.938 | 10.20 | 283,740 | +0.47(+4.86%) |
Apr 16, 2003 | 9.950 | 9.950 | 9.680 | 9.731 | 357,760 | -0.51(-5.00%) |
Apr 15, 2003 | 10.04 | 10.28 | 10.01 | 10.24 | 319,240 | +0.41(+4.16%) |
Apr 14, 2003 | 9.807 | 9.846 | 9.723 | 9.835 | 268,634 | +0.40(+4.21%) |
Apr 11, 2003 | 9.692 | 9.692 | 9.263 | 9.437 | 339,129 | +0.14(+1.54%) |
Apr 10, 2003 | 9.354 | 9.354 | 9.175 | 9.294 | 203,930 | +0.15(+1.69%) |
Apr 09, 2003 | 9.175 | 9.394 | 9.056 | 9.139 | 236,157 | -0.21(-2.29%) |
Apr 08, 2003 | 9.286 | 9.354 | 9.163 | 9.354 | 316,974 | +0.11(+1.16%) |
Apr 07, 2003 | 9.413 | 9.477 | 9.207 | 9.247 | 434,297 | +0.38(+4.25%) |
Apr 04, 2003 | 8.929 | 8.965 | 8.699 | 8.869 | 252,773 | +0.23(+2.62%) |
Apr 03, 2003 | 8.790 | 8.790 | 8.583 | 8.643 | 239,933 | +0.06(+0.69%) |
Apr 02, 2003 | 8.655 | 8.655 | 8.480 | 8.583 | 444,116 | +0.25(+3.00%) |