Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 10.90 | 10.92 | 10.77 | 10.77 | 536,286 | -0.20(-1.84%) |
Jun 27, 2003 | 11.24 | 11.26 | 10.91 | 10.97 | 271,636 | -0.14(-1.30%) |
Jun 26, 2003 | 11.00 | 11.17 | 10.93 | 11.12 | 406,104 | +0.15(+1.38%) |
Jun 25, 2003 | 10.80 | 11.15 | 10.80 | 10.97 | 474,370 | +0.12(+1.10%) |
Jun 24, 2003 | 10.52 | 11.01 | 10.52 | 10.85 | 534,858 | +0.19(+1.77%) |
Jun 23, 2003 | 10.74 | 10.74 | 10.42 | 10.66 | 528,983 | -0.20(-1.86%) |
Jun 20, 2003 | 10.95 | 10.95 | 10.81 | 10.86 | 987,479 | -0.06(-0.52%) |
Jun 19, 2003 | 10.96 | 10.99 | 10.89 | 10.92 | 538,509 | -0.04(-0.40%) |
Jun 18, 2003 | 11.33 | 11.33 | 10.95 | 10.96 | 434,681 | -0.37(-3.28%) |
Jun 17, 2003 | 11.50 | 11.50 | 11.19 | 11.33 | 271,953 | -0.01(-0.06%) |
Jun 16, 2003 | 11.12 | 11.34 | 11.09 | 11.34 | 303,229 | +0.21(+1.93%) |
Jun 13, 2003 | 11.29 | 11.29 | 10.92 | 11.12 | 360,858 | -0.16(-1.45%) |
Jun 12, 2003 | 11.21 | 11.31 | 11.11 | 11.29 | 328,948 | +0.18(+1.59%) |
Jun 11, 2003 | 10.97 | 11.12 | 10.92 | 11.11 | 550,416 | +0.06(+0.51%) |
Jun 10, 2003 | 10.97 | 11.21 | 10.97 | 11.05 | 353,238 | +0.04(+0.34%) |
Jun 09, 2003 | 11.15 | 11.20 | 10.98 | 11.02 | 283,384 | -0.24(-2.13%) |
Jun 06, 2003 | 11.41 | 11.56 | 11.22 | 11.26 | 433,411 | -0.16(-1.43%) |
Jun 05, 2003 | 11.46 | 11.49 | 11.32 | 11.42 | 433,887 | -0.03(-0.28%) |
Jun 04, 2003 | 11.30 | 11.47 | 11.24 | 11.45 | 354,508 | +0.21(+1.85%) |
Jun 03, 2003 | 11.23 | 11.36 | 11.13 | 11.24 | 496,597 | -0.04(-0.39%) |
Jun 02, 2003 | 11.23 | 11.39 | 11.12 | 11.29 | 328,312 | +0.16(+1.47%) |
May 30, 2003 | 11.02 | 11.21 | 10.97 | 11.12 | 315,612 | +0.19(+1.73%) |
May 29, 2003 | 11.12 | 11.17 | 10.79 | 10.93 | 538,350 | -0.15(-1.36%) |
May 28, 2003 | 11.08 | 11.21 | 10.85 | 11.09 | 577,722 | +0.13(+1.21%) |
May 27, 2003 | 10.72 | 10.97 | 10.59 | 10.95 | 454,684 | +0.20(+1.87%) |
May 23, 2003 | 10.69 | 10.83 | 10.56 | 10.75 | 521,046 | +0.13(+1.19%) |
May 22, 2003 | 10.68 | 10.70 | 10.56 | 10.63 | 432,458 | +0.04(+0.42%) |
May 21, 2003 | 10.53 | 10.65 | 10.41 | 10.58 | 601,536 | +0.04(+0.42%) |
May 20, 2003 | 10.58 | 10.64 | 10.46 | 10.54 | 608,680 | +0.02(+0.18%) |
May 19, 2003 | 10.55 | 10.65 | 10.45 | 10.52 | 648,052 | -0.16(-1.48%) |
May 16, 2003 | 10.74 | 10.84 | 10.65 | 10.68 | 774,107 | -0.19(-1.74%) |
May 15, 2003 | 10.88 | 10.93 | 10.72 | 10.87 | 780,457 | -0.01(-0.12%) |
May 14, 2003 | 11.01 | 11.04 | 10.82 | 10.88 | 841,579 | -0.17(-1.54%) |
May 13, 2003 | 11.09 | 11.10 | 10.92 | 11.05 | 918,419 | -0.09(-0.79%) |
May 12, 2003 | 11.17 | 11.23 | 11.04 | 11.14 | 633,605 | -0.03(-0.28%) |
May 09, 2003 | 11.10 | 11.18 | 10.85 | 11.17 | 970,968 | +0.14(+1.31%) |
May 08, 2003 | 11.05 | 11.17 | 10.95 | 11.02 | 508,345 | -0.13(-1.19%) |
May 07, 2003 | 11.48 | 11.48 | 11.05 | 11.16 | 1,115,914 | -0.39(-3.38%) |
May 06, 2003 | 11.41 | 11.58 | 11.36 | 11.55 | 512,949 | +0.14(+1.27%) |
May 05, 2003 | 11.44 | 11.51 | 11.31 | 11.40 | 801,731 | +0.03(+0.22%) |
May 02, 2003 | 11.28 | 11.56 | 11.24 | 11.38 | 456,113 | +0.00(+0.00%) |
May 01, 2003 | 11.41 | 11.41 | 11.12 | 11.38 | 933,659 | -0.04(-0.33%) |
Apr 30, 2003 | 11.17 | 11.60 | 11.13 | 11.41 | 632,653 | +0.18(+1.63%) |
Apr 29, 2003 | 11.32 | 11.37 | 11.03 | 11.23 | 743,308 | -0.15(-1.33%) |
Apr 28, 2003 | 10.96 | 11.40 | 10.84 | 11.38 | 1,438,671 | +0.42(+3.85%) |
Apr 25, 2003 | 10.77 | 10.96 | 10.33 | 10.96 | 3,449,667 | -1.08(-8.95%) |
Apr 24, 2003 | 12.21 | 12.35 | 11.97 | 12.04 | 421,504 | -0.33(-2.65%) |
Apr 23, 2003 | 12.33 | 12.41 | 11.97 | 12.36 | 562,005 | +0.13(+1.03%) |
Apr 22, 2003 | 11.84 | 12.28 | 11.84 | 12.24 | 907,464 | +0.30(+2.53%) |
Apr 21, 2003 | 11.65 | 12.11 | 11.64 | 11.94 | 629,954 | +0.21(+1.77%) |
Apr 17, 2003 | 11.72 | 11.80 | 11.65 | 11.73 | 582,644 | -0.05(-0.43%) |
Apr 16, 2003 | 11.72 | 11.95 | 11.69 | 11.78 | 269,889 | -0.03(-0.27%) |
Apr 15, 2003 | 11.97 | 11.97 | 11.68 | 11.81 | 459,923 | -0.16(-1.32%) |
Apr 14, 2003 | 11.58 | 12.02 | 11.58 | 11.97 | 325,614 | +0.40(+3.43%) |
Apr 11, 2003 | 11.85 | 11.94 | 11.39 | 11.57 | 427,537 | -0.16(-1.34%) |
Apr 10, 2003 | 11.58 | 11.81 | 11.58 | 11.73 | 538,509 | +0.09(+0.76%) |
Apr 09, 2003 | 11.81 | 11.91 | 11.52 | 11.64 | 331,488 | -0.23(-1.96%) |
Apr 08, 2003 | 11.73 | 11.98 | 11.72 | 11.87 | 343,236 | +0.01(+0.11%) |
Apr 07, 2003 | 11.84 | 12.15 | 11.84 | 11.86 | 424,361 | +0.15(+1.29%) |
Apr 04, 2003 | 11.70 | 11.89 | 11.56 | 11.71 | 234,486 | +0.01(+0.11%) |
Apr 03, 2003 | 11.68 | 11.84 | 11.60 | 11.70 | 455,002 | -0.05(-0.43%) |
Apr 02, 2003 | 11.78 | 11.97 | 11.67 | 11.75 | 510,885 | +0.12(+1.03%) |