Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 10.86 | 10.88 | 10.73 | 10.73 | 538,205 | -0.20(-1.84%) |
Jun 27, 2003 | 11.20 | 11.22 | 10.87 | 10.93 | 272,607 | -0.14(-1.30%) |
Jun 26, 2003 | 10.96 | 11.13 | 10.89 | 11.08 | 407,557 | +0.15(+1.38%) |
Jun 25, 2003 | 10.76 | 11.11 | 10.76 | 10.93 | 476,067 | +0.12(+1.10%) |
Jun 24, 2003 | 10.48 | 10.97 | 10.48 | 10.81 | 536,771 | +0.19(+1.77%) |
Jun 23, 2003 | 10.70 | 10.70 | 10.39 | 10.62 | 530,876 | -0.20(-1.86%) |
Jun 20, 2003 | 10.91 | 10.91 | 10.77 | 10.82 | 991,011 | -0.06(-0.52%) |
Jun 19, 2003 | 10.92 | 10.95 | 10.85 | 10.88 | 540,435 | -0.04(-0.40%) |
Jun 18, 2003 | 11.29 | 11.29 | 10.91 | 10.92 | 436,236 | -0.37(-3.28%) |
Jun 17, 2003 | 11.45 | 11.45 | 11.15 | 11.29 | 272,926 | -0.01(-0.06%) |
Jun 16, 2003 | 11.08 | 11.30 | 11.05 | 11.30 | 304,313 | +0.21(+1.93%) |
Jun 13, 2003 | 11.25 | 11.25 | 10.88 | 11.08 | 362,149 | -0.16(-1.45%) |
Jun 12, 2003 | 11.17 | 11.27 | 11.07 | 11.25 | 330,124 | +0.18(+1.59%) |
Jun 11, 2003 | 10.93 | 11.08 | 10.88 | 11.07 | 552,385 | +0.06(+0.51%) |
Jun 10, 2003 | 10.93 | 11.17 | 10.93 | 11.02 | 354,501 | +0.04(+0.34%) |
Jun 09, 2003 | 11.11 | 11.16 | 10.94 | 10.98 | 284,397 | -0.24(-2.13%) |
Jun 06, 2003 | 11.37 | 11.52 | 11.18 | 11.22 | 434,961 | -0.16(-1.43%) |
Jun 05, 2003 | 11.42 | 11.45 | 11.28 | 11.38 | 435,439 | -0.03(-0.28%) |
Jun 04, 2003 | 11.26 | 11.43 | 11.20 | 11.41 | 355,776 | +0.21(+1.85%) |
Jun 03, 2003 | 11.19 | 11.32 | 11.09 | 11.20 | 498,373 | -0.04(-0.39%) |
Jun 02, 2003 | 11.19 | 11.35 | 11.08 | 11.25 | 329,487 | +0.16(+1.47%) |
May 30, 2003 | 10.98 | 11.17 | 10.93 | 11.08 | 316,741 | +0.19(+1.73%) |
May 29, 2003 | 11.08 | 11.13 | 10.75 | 10.90 | 540,276 | -0.15(-1.36%) |
May 28, 2003 | 11.04 | 11.17 | 10.81 | 11.05 | 579,789 | +0.13(+1.21%) |
May 27, 2003 | 10.68 | 10.93 | 10.56 | 10.91 | 456,311 | +0.20(+1.88%) |
May 23, 2003 | 10.65 | 10.79 | 10.52 | 10.71 | 522,909 | +0.13(+1.19%) |
May 22, 2003 | 10.64 | 10.66 | 10.53 | 10.59 | 434,005 | +0.04(+0.42%) |
May 21, 2003 | 10.49 | 10.61 | 10.37 | 10.54 | 603,688 | +0.04(+0.42%) |
May 20, 2003 | 10.54 | 10.60 | 10.42 | 10.50 | 610,857 | +0.02(+0.18%) |
May 19, 2003 | 10.51 | 10.61 | 10.41 | 10.48 | 650,370 | -0.16(-1.47%) |
May 16, 2003 | 10.70 | 10.80 | 10.61 | 10.64 | 776,876 | -0.19(-1.74%) |
May 15, 2003 | 10.84 | 10.89 | 10.68 | 10.83 | 783,249 | -0.01(-0.12%) |
May 14, 2003 | 10.97 | 11.00 | 10.78 | 10.84 | 844,589 | -0.17(-1.54%) |
May 13, 2003 | 11.05 | 11.07 | 10.88 | 11.01 | 921,704 | -0.09(-0.79%) |
May 12, 2003 | 11.13 | 11.19 | 11.00 | 11.10 | 635,872 | -0.03(-0.28%) |
May 09, 2003 | 11.06 | 11.14 | 10.81 | 11.13 | 974,441 | +0.14(+1.31%) |
May 08, 2003 | 11.02 | 11.13 | 10.91 | 10.98 | 510,163 | -0.13(-1.19%) |
May 07, 2003 | 11.44 | 11.44 | 11.01 | 11.12 | 1,119,906 | -0.39(-3.38%) |
May 06, 2003 | 11.37 | 11.54 | 11.32 | 11.50 | 514,784 | +0.14(+1.27%) |
May 05, 2003 | 11.40 | 11.47 | 11.27 | 11.36 | 804,599 | +0.03(+0.22%) |
May 02, 2003 | 11.23 | 11.52 | 11.20 | 11.34 | 457,745 | +0.00(+0.00%) |
May 01, 2003 | 11.37 | 11.37 | 11.08 | 11.34 | 936,999 | -0.04(-0.33%) |
Apr 30, 2003 | 11.13 | 11.55 | 11.09 | 11.37 | 634,916 | +0.18(+1.63%) |
Apr 29, 2003 | 11.28 | 11.33 | 10.99 | 11.19 | 745,966 | -0.15(-1.33%) |
Apr 28, 2003 | 10.92 | 11.36 | 10.80 | 11.34 | 1,443,817 | +0.42(+3.85%) |
Apr 25, 2003 | 10.73 | 10.92 | 10.29 | 10.92 | 3,462,006 | -1.07(-8.95%) |
Apr 24, 2003 | 12.16 | 12.31 | 11.93 | 11.99 | 423,011 | -0.33(-2.65%) |
Apr 23, 2003 | 12.29 | 12.36 | 11.93 | 12.32 | 564,015 | +0.13(+1.03%) |
Apr 22, 2003 | 11.80 | 12.24 | 11.80 | 12.20 | 910,710 | +0.30(+2.53%) |
Apr 21, 2003 | 11.61 | 12.07 | 11.60 | 11.89 | 632,207 | +0.21(+1.77%) |
Apr 17, 2003 | 11.67 | 11.76 | 11.61 | 11.69 | 584,728 | -0.05(-0.43%) |
Apr 16, 2003 | 11.68 | 11.91 | 11.65 | 11.74 | 270,855 | -0.03(-0.27%) |
Apr 15, 2003 | 11.93 | 11.93 | 11.64 | 11.77 | 461,568 | -0.16(-1.32%) |
Apr 14, 2003 | 11.54 | 11.98 | 11.54 | 11.93 | 326,778 | +0.40(+3.43%) |
Apr 11, 2003 | 11.81 | 11.90 | 11.35 | 11.53 | 429,066 | -0.16(-1.34%) |
Apr 10, 2003 | 11.54 | 11.77 | 11.54 | 11.69 | 540,435 | +0.09(+0.76%) |
Apr 09, 2003 | 11.77 | 11.87 | 11.48 | 11.60 | 332,673 | -0.23(-1.96%) |
Apr 08, 2003 | 11.69 | 11.94 | 11.67 | 11.83 | 344,463 | +0.01(+0.11%) |
Apr 07, 2003 | 11.80 | 12.11 | 11.79 | 11.82 | 425,879 | +0.15(+1.29%) |
Apr 04, 2003 | 11.66 | 11.84 | 11.52 | 11.67 | 235,325 | +0.01(+0.11%) |
Apr 03, 2003 | 11.64 | 11.79 | 11.55 | 11.66 | 456,629 | -0.05(-0.43%) |
Apr 02, 2003 | 11.74 | 11.93 | 11.62 | 11.71 | 512,712 | +0.12(+1.03%) |