Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 11.65 | 11.82 | 11.64 | 11.78 | 5,789,076 | +0.08(+0.70%) |
Jun 27, 2003 | 11.78 | 12.00 | 11.62 | 11.70 | 6,890,051 | -0.08(-0.64%) |
Jun 26, 2003 | 11.64 | 11.85 | 11.62 | 11.78 | 10,453,294 | +0.10(+0.86%) |
Jun 25, 2003 | 11.46 | 11.83 | 11.43 | 11.68 | 12,904,735 | +0.30(+2.59%) |
Jun 24, 2003 | 11.18 | 11.42 | 11.18 | 11.38 | 9,357,414 | +0.20(+1.80%) |
Jun 23, 2003 | 10.93 | 11.20 | 10.91 | 11.18 | 10,289,620 | +0.26(+2.42%) |
Jun 20, 2003 | 11.02 | 11.02 | 10.87 | 10.92 | 12,248,130 | -0.04(-0.40%) |
Jun 19, 2003 | 11.02 | 11.09 | 10.88 | 10.96 | 5,877,759 | -0.05(-0.46%) |
Jun 18, 2003 | 10.80 | 11.03 | 10.71 | 11.01 | 11,709,027 | +0.23(+2.10%) |
Jun 17, 2003 | 10.87 | 10.88 | 10.66 | 10.78 | 11,114,038 | +0.00(+0.00%) |
Jun 16, 2003 | 10.68 | 10.99 | 10.55 | 10.78 | 10,539,748 | +0.22(+2.08%) |
Jun 13, 2003 | 10.70 | 10.73 | 10.50 | 10.56 | 7,613,526 | -0.11(-1.06%) |
Jun 12, 2003 | 10.87 | 10.91 | 10.61 | 10.68 | 9,439,887 | -0.14(-1.33%) |
Jun 11, 2003 | 10.80 | 10.96 | 10.71 | 10.82 | 6,657,596 | +0.03(+0.23%) |
Jun 10, 2003 | 11.02 | 11.12 | 10.65 | 10.80 | 10,272,107 | -0.28(-2.55%) |
Jun 09, 2003 | 11.15 | 11.15 | 10.89 | 11.08 | 7,396,674 | -0.07(-0.62%) |
Jun 06, 2003 | 11.45 | 11.47 | 11.10 | 11.15 | 10,720,458 | -0.18(-1.55%) |
Jun 05, 2003 | 11.18 | 11.42 | 11.14 | 11.32 | 12,056,276 | -0.04(-0.39%) |
Jun 04, 2003 | 11.07 | 11.47 | 11.05 | 11.37 | 9,896,995 | +0.23(+2.09%) |
Jun 03, 2003 | 10.87 | 11.14 | 10.79 | 11.14 | 9,650,529 | +0.19(+1.72%) |
Jun 02, 2003 | 10.74 | 10.96 | 10.72 | 10.95 | 10,984,278 | +0.27(+2.53%) |
May 30, 2003 | 10.58 | 10.70 | 10.55 | 10.68 | 5,622,855 | +0.14(+1.31%) |
May 29, 2003 | 10.61 | 10.74 | 10.45 | 10.54 | 6,499,814 | -0.16(-1.53%) |
May 28, 2003 | 10.59 | 10.71 | 10.52 | 10.70 | 7,293,821 | +0.12(+1.13%) |
May 27, 2003 | 10.36 | 10.61 | 10.25 | 10.58 | 10,407,121 | +0.22(+2.12%) |
May 23, 2003 | 10.80 | 10.99 | 10.31 | 10.36 | 15,405,692 | -0.44(-4.07%) |
May 22, 2003 | 10.49 | 10.83 | 10.36 | 10.80 | 12,671,484 | +0.35(+3.30%) |
May 21, 2003 | 10.27 | 10.58 | 10.27 | 10.46 | 7,882,600 | +0.09(+0.91%) |
May 20, 2003 | 10.33 | 10.50 | 10.28 | 10.36 | 7,395,560 | +0.09(+0.86%) |
May 19, 2003 | 10.30 | 10.46 | 10.23 | 10.28 | 10,183,901 | -0.01(-0.12%) |
May 16, 2003 | 10.66 | 10.66 | 10.29 | 10.29 | 9,522,679 | -0.37(-3.48%) |
May 15, 2003 | 10.96 | 10.96 | 10.51 | 10.66 | 11,693,105 | -0.16(-1.45%) |
May 14, 2003 | 11.18 | 11.19 | 10.63 | 10.82 | 9,168,106 | -0.24(-2.16%) |
May 13, 2003 | 11.00 | 11.16 | 10.93 | 11.05 | 9,830,124 | +0.06(+0.57%) |
May 12, 2003 | 10.64 | 11.09 | 10.55 | 10.99 | 14,952,565 | +0.22(+2.04%) |
May 09, 2003 | 10.93 | 10.93 | 10.65 | 10.77 | 22,653,818 | -0.08(-0.75%) |
May 08, 2003 | 11.09 | 11.32 | 10.80 | 10.85 | 48,226,856 | +0.43(+4.10%) |
May 07, 2003 | 10.36 | 10.45 | 10.31 | 10.43 | 8,252,617 | -0.03(-0.24%) |
May 06, 2003 | 10.30 | 10.55 | 10.21 | 10.45 | 10,623,814 | +0.13(+1.22%) |
May 05, 2003 | 10.43 | 10.48 | 10.26 | 10.33 | 11,030,609 | -0.05(-0.48%) |
May 02, 2003 | 10.24 | 10.43 | 10.18 | 10.38 | 7,341,267 | +0.33(+3.25%) |
May 01, 2003 | 10.43 | 10.43 | 9.955 | 10.05 | 12,719,249 | -0.40(-3.79%) |
Apr 30, 2003 | 10.48 | 10.56 | 10.39 | 10.45 | 8,776,755 | -0.03(-0.24%) |
Apr 29, 2003 | 10.39 | 10.66 | 10.35 | 10.47 | 8,469,150 | +0.16(+1.52%) |
Apr 28, 2003 | 10.12 | 10.38 | 10.12 | 10.31 | 8,394,637 | +0.16(+1.61%) |
Apr 25, 2003 | 10.17 | 10.24 | 10.08 | 10.15 | 4,150,111 | -0.03(-0.25%) |
Apr 24, 2003 | 10.17 | 10.23 | 10.08 | 10.17 | 4,342,921 | -0.11(-1.10%) |
Apr 23, 2003 | 10.30 | 10.35 | 10.16 | 10.29 | 5,625,084 | -0.01(-0.12%) |
Apr 22, 2003 | 10.11 | 10.36 | 9.986 | 10.30 | 11,425,464 | +0.26(+2.56%) |
Apr 21, 2003 | 10.19 | 10.28 | 10.01 | 10.04 | 4,817,702 | -0.25(-2.44%) |
Apr 17, 2003 | 10.13 | 10.32 | 9.974 | 10.29 | 5,470,167 | +0.21(+2.12%) |
Apr 16, 2003 | 10.45 | 10.51 | 10.06 | 10.08 | 8,557,197 | -0.31(-2.96%) |
Apr 15, 2003 | 10.20 | 10.43 | 10.14 | 10.39 | 11,112,128 | +0.19(+1.85%) |
Apr 14, 2003 | 9.867 | 10.24 | 9.861 | 10.20 | 12,873,847 | +0.03(+0.25%) |
Apr 11, 2003 | 10.07 | 10.23 | 9.974 | 10.17 | 11,826,209 | +0.26(+2.60%) |
Apr 10, 2003 | 9.735 | 9.955 | 9.497 | 9.917 | 14,913,079 | +0.31(+3.20%) |
Apr 09, 2003 | 9.685 | 9.798 | 9.597 | 9.610 | 7,509,558 | -0.07(-0.71%) |
Apr 08, 2003 | 9.735 | 9.767 | 9.503 | 9.679 | 10,073,724 | -0.16(-1.60%) |
Apr 07, 2003 | 10.10 | 10.11 | 9.691 | 9.836 | 11,509,848 | +0.07(+0.71%) |
Apr 04, 2003 | 9.553 | 9.798 | 9.534 | 9.767 | 6,450,616 | +0.24(+2.50%) |
Apr 03, 2003 | 9.685 | 9.685 | 9.453 | 9.528 | 6,843,401 | -0.01(-0.13%) |
Apr 02, 2003 | 9.484 | 9.610 | 9.365 | 9.541 | 12,639,641 | +0.31(+3.33%) |