Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 12.43 | 12.49 | 12.21 | 12.40 | 5,277,236 | -0.08(-0.60%) |
Jun 27, 2003 | 12.68 | 12.68 | 12.38 | 12.48 | 4,565,108 | -0.21(-1.63%) |
Jun 26, 2003 | 12.64 | 12.81 | 12.52 | 12.68 | 2,638,033 | +0.06(+0.46%) |
Jun 25, 2003 | 12.51 | 12.87 | 12.49 | 12.62 | 4,574,170 | +0.08(+0.63%) |
Jun 24, 2003 | 12.63 | 12.72 | 12.41 | 12.55 | 3,712,658 | -0.08(-0.65%) |
Jun 23, 2003 | 12.84 | 12.84 | 12.55 | 12.63 | 5,787,654 | -0.42(-3.25%) |
Jun 20, 2003 | 12.69 | 13.08 | 12.58 | 13.05 | 7,869,373 | +0.43(+3.44%) |
Jun 19, 2003 | 13.15 | 13.15 | 12.62 | 12.62 | 5,480,994 | -0.55(-4.16%) |
Jun 18, 2003 | 12.97 | 13.26 | 12.95 | 13.16 | 4,635,560 | +0.15(+1.18%) |
Jun 17, 2003 | 12.54 | 13.15 | 12.45 | 13.01 | 6,335,490 | +0.47(+3.72%) |
Jun 16, 2003 | 12.35 | 12.64 | 12.34 | 12.54 | 3,557,428 | +0.23(+1.85%) |
Jun 13, 2003 | 12.52 | 12.52 | 12.12 | 12.32 | 4,987,532 | -0.22(-1.72%) |
Jun 12, 2003 | 12.52 | 12.66 | 12.38 | 12.53 | 7,313,059 | +0.21(+1.74%) |
Jun 11, 2003 | 11.83 | 12.32 | 11.80 | 12.32 | 8,058,807 | +0.53(+4.50%) |
Jun 10, 2003 | 11.46 | 11.93 | 11.38 | 11.79 | 5,341,258 | +0.30(+2.57%) |
Jun 09, 2003 | 11.67 | 11.72 | 11.49 | 11.49 | 9,952,847 | -0.24(-2.07%) |
Jun 06, 2003 | 11.67 | 11.84 | 11.66 | 11.73 | 4,750,156 | +0.07(+0.59%) |
Jun 05, 2003 | 11.75 | 11.82 | 11.56 | 11.67 | 3,831,054 | -0.08(-0.70%) |
Jun 04, 2003 | 11.65 | 11.95 | 11.64 | 11.75 | 6,409,743 | +0.22(+1.93%) |
Jun 03, 2003 | 11.57 | 11.57 | 11.37 | 11.53 | 4,768,281 | -0.04(-0.37%) |
Jun 02, 2003 | 11.55 | 11.97 | 11.47 | 11.57 | 6,092,852 | +0.14(+1.23%) |
May 30, 2003 | 11.25 | 11.49 | 11.23 | 11.43 | 5,608,452 | +0.22(+1.95%) |
May 29, 2003 | 11.14 | 11.32 | 11.12 | 11.21 | 4,388,537 | +0.07(+0.61%) |
May 28, 2003 | 11.12 | 11.23 | 11.07 | 11.14 | 7,708,589 | +0.03(+0.29%) |
May 27, 2003 | 11.08 | 11.28 | 11.00 | 11.11 | 4,996,302 | +0.01(+0.06%) |
May 23, 2003 | 10.86 | 11.13 | 10.75 | 11.10 | 3,596,601 | +0.17(+1.58%) |
May 22, 2003 | 10.72 | 10.94 | 10.69 | 10.93 | 3,583,153 | +0.21(+1.91%) |
May 21, 2003 | 10.75 | 10.82 | 10.67 | 10.72 | 6,168,859 | -0.06(-0.57%) |
May 20, 2003 | 10.81 | 10.84 | 10.68 | 10.79 | 6,603,854 | -0.02(-0.22%) |
May 19, 2003 | 10.65 | 11.00 | 10.65 | 10.81 | 4,327,439 | -0.27(-2.47%) |
May 16, 2003 | 11.10 | 11.18 | 11.01 | 11.08 | 5,479,532 | -0.02(-0.15%) |
May 15, 2003 | 10.91 | 11.13 | 10.91 | 11.10 | 8,117,858 | +0.30(+2.82%) |
May 14, 2003 | 10.68 | 10.81 | 10.65 | 10.80 | 4,352,580 | +0.09(+0.85%) |
May 13, 2003 | 10.73 | 10.77 | 10.56 | 10.71 | 4,891,939 | -0.02(-0.18%) |
May 12, 2003 | 10.47 | 10.73 | 10.42 | 10.72 | 4,434,726 | +0.25(+2.43%) |
May 09, 2003 | 10.35 | 10.53 | 10.31 | 10.47 | 4,256,109 | +0.15(+1.46%) |
May 08, 2003 | 10.49 | 10.49 | 10.28 | 10.32 | 5,026,997 | -0.21(-1.98%) |
May 07, 2003 | 10.56 | 10.66 | 10.48 | 10.53 | 2,734,796 | -0.04(-0.34%) |
May 06, 2003 | 10.43 | 10.61 | 10.38 | 10.56 | 4,965,022 | +0.10(+0.92%) |
May 05, 2003 | 10.51 | 10.51 | 10.26 | 10.47 | 5,026,120 | -0.05(-0.44%) |
May 02, 2003 | 10.30 | 10.57 | 10.28 | 10.51 | 6,448,916 | +0.22(+2.09%) |
May 01, 2003 | 10.62 | 10.62 | 10.20 | 10.30 | 9,513,467 | -0.32(-3.00%) |
Apr 30, 2003 | 10.71 | 10.71 | 10.59 | 10.62 | 5,587,697 | -0.10(-0.91%) |
Apr 29, 2003 | 10.60 | 10.72 | 10.53 | 10.71 | 7,293,181 | +0.01(+0.13%) |
Apr 28, 2003 | 10.59 | 10.73 | 10.43 | 10.70 | 4,496,409 | +0.11(+1.08%) |
Apr 25, 2003 | 10.61 | 10.69 | 10.59 | 10.59 | 4,090,355 | -0.12(-1.09%) |
Apr 24, 2003 | 10.68 | 10.73 | 10.56 | 10.70 | 4,484,131 | +0.02(+0.21%) |
Apr 23, 2003 | 10.63 | 10.75 | 10.54 | 10.68 | 6,076,189 | +0.05(+0.45%) |
Apr 22, 2003 | 10.34 | 10.64 | 10.34 | 10.63 | 6,819,305 | +0.29(+2.83%) |
Apr 21, 2003 | 10.18 | 10.40 | 10.18 | 10.34 | 6,454,471 | +0.16(+1.56%) |
Apr 17, 2003 | 10.03 | 10.22 | 10.02 | 10.18 | 7,943,042 | +0.21(+2.13%) |
Apr 16, 2003 | 9.595 | 10.03 | 9.595 | 9.968 | 13,413,805 | +0.37(+3.89%) |
Apr 15, 2003 | 9.510 | 9.600 | 9.431 | 9.595 | 7,663,862 | +0.09(+0.90%) |
Apr 14, 2003 | 9.210 | 9.510 | 9.207 | 9.510 | 7,074,222 | +0.28(+3.02%) |
Apr 11, 2003 | 9.260 | 9.277 | 8.928 | 9.231 | 8,936,982 | +0.01(+0.13%) |
Apr 10, 2003 | 9.245 | 9.253 | 9.116 | 9.219 | 5,207,076 | -0.00(-0.04%) |
Apr 09, 2003 | 9.321 | 9.518 | 9.197 | 9.222 | 7,747,762 | -0.23(-2.44%) |
Apr 08, 2003 | 9.429 | 9.516 | 9.323 | 9.453 | 4,601,357 | +0.03(+0.27%) |
Apr 07, 2003 | 9.321 | 9.599 | 9.299 | 9.428 | 5,137,208 | +0.11(+1.16%) |
Apr 04, 2003 | 9.463 | 9.484 | 9.277 | 9.320 | 4,640,238 | -0.14(-1.52%) |
Apr 03, 2003 | 9.621 | 9.657 | 9.436 | 9.463 | 3,817,606 | -0.13(-1.34%) |
Apr 02, 2003 | 9.416 | 9.698 | 9.404 | 9.592 | 6,161,258 | +0.12(+1.23%) |