Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 14.74 | 15.12 | 14.65 | 14.91 | 522,941 | +0.12(+0.79%) |
Jun 27, 2003 | 15.01 | 15.26 | 14.62 | 14.79 | 1,355,055 | -0.01(-0.06%) |
Jun 26, 2003 | 14.26 | 14.87 | 14.26 | 14.80 | 582,380 | +0.52(+3.68%) |
Jun 25, 2003 | 14.40 | 14.48 | 14.23 | 14.27 | 702,938 | -0.05(-0.35%) |
Jun 24, 2003 | 13.60 | 14.37 | 13.58 | 14.32 | 921,841 | +0.72(+5.33%) |
Jun 23, 2003 | 13.74 | 13.78 | 13.53 | 13.60 | 496,404 | -0.15(-1.09%) |
Jun 20, 2003 | 13.66 | 13.92 | 13.45 | 13.75 | 901,428 | +0.32(+2.42%) |
Jun 19, 2003 | 13.74 | 13.74 | 13.16 | 13.42 | 558,244 | -0.23(-1.71%) |
Jun 18, 2003 | 13.63 | 13.72 | 13.38 | 13.66 | 247,481 | +0.17(+1.23%) |
Jun 17, 2003 | 13.80 | 13.80 | 13.32 | 13.49 | 393,016 | -0.01(-0.06%) |
Jun 16, 2003 | 13.64 | 13.65 | 13.34 | 13.50 | 288,788 | +0.01(+0.06%) |
Jun 13, 2003 | 13.86 | 13.89 | 13.36 | 13.49 | 764,298 | -0.30(-2.17%) |
Jun 12, 2003 | 13.47 | 13.84 | 13.41 | 13.79 | 700,297 | +0.38(+2.86%) |
Jun 11, 2003 | 12.89 | 13.41 | 12.79 | 13.41 | 630,651 | +0.42(+3.27%) |
Jun 10, 2003 | 12.82 | 13.01 | 12.72 | 12.98 | 212,178 | +0.22(+1.70%) |
Jun 09, 2003 | 12.87 | 12.88 | 12.67 | 12.77 | 418,787 | -0.10(-0.78%) |
Jun 06, 2003 | 13.07 | 13.32 | 12.72 | 12.87 | 714,946 | +0.10(+0.78%) |
Jun 05, 2003 | 12.79 | 12.82 | 12.49 | 12.77 | 814,251 | -0.02(-0.13%) |
Jun 04, 2003 | 12.52 | 12.83 | 12.46 | 12.78 | 1,055,969 | +0.18(+1.45%) |
Jun 03, 2003 | 12.79 | 12.84 | 12.33 | 12.60 | 822,056 | -0.24(-1.88%) |
Jun 02, 2003 | 12.83 | 13.17 | 12.71 | 12.84 | 686,728 | +0.26(+2.05%) |
May 30, 2003 | 12.36 | 12.69 | 12.20 | 12.58 | 497,244 | +0.35(+2.86%) |
May 29, 2003 | 12.02 | 12.42 | 11.97 | 12.23 | 556,323 | +0.33(+2.80%) |
May 28, 2003 | 11.85 | 12.03 | 11.60 | 11.90 | 631,732 | +0.25(+2.14%) |
May 27, 2003 | 11.44 | 11.93 | 11.43 | 11.65 | 1,582,512 | +0.43(+3.86%) |
May 23, 2003 | 11.08 | 11.27 | 11.02 | 11.22 | 251,203 | +0.08(+0.75%) |
May 22, 2003 | 10.94 | 11.20 | 10.94 | 11.13 | 553,681 | +0.12(+1.13%) |
May 21, 2003 | 11.13 | 11.13 | 10.92 | 11.01 | 439,006 | -0.12(-1.12%) |
May 20, 2003 | 11.17 | 11.40 | 10.86 | 11.13 | 382,569 | +0.17(+1.52%) |
May 19, 2003 | 11.26 | 11.37 | 10.95 | 10.97 | 245,800 | -0.46(-4.01%) |
May 16, 2003 | 11.45 | 11.58 | 11.23 | 11.43 | 283,865 | -0.03(-0.29%) |
May 15, 2003 | 11.58 | 11.66 | 11.35 | 11.46 | 376,565 | -0.06(-0.51%) |
May 14, 2003 | 11.57 | 11.62 | 11.44 | 11.52 | 381,849 | -0.01(-0.07%) |
May 13, 2003 | 11.58 | 11.62 | 11.47 | 11.53 | 273,778 | -0.13(-1.14%) |
May 12, 2003 | 11.66 | 11.69 | 11.54 | 11.66 | 391,095 | +0.08(+0.72%) |
May 09, 2003 | 11.70 | 11.72 | 11.33 | 11.58 | 323,611 | +0.05(+0.43%) |
May 08, 2003 | 11.62 | 11.63 | 11.43 | 11.53 | 434,923 | -0.16(-1.35%) |
May 07, 2003 | 11.49 | 11.84 | 11.41 | 11.68 | 528,825 | -0.05(-0.43%) |
May 06, 2003 | 11.38 | 11.74 | 11.38 | 11.73 | 536,750 | +0.37(+3.30%) |
May 05, 2003 | 11.47 | 11.66 | 11.21 | 11.36 | 535,069 | +0.15(+1.34%) |
May 02, 2003 | 10.95 | 11.23 | 10.83 | 11.21 | 278,942 | +0.24(+2.21%) |
May 01, 2003 | 10.91 | 10.99 | 10.61 | 10.97 | 625,848 | +0.14(+1.30%) |
Apr 30, 2003 | 10.75 | 10.98 | 10.63 | 10.83 | 576,015 | +0.03(+0.23%) |
Apr 29, 2003 | 11.03 | 11.03 | 10.75 | 10.80 | 257,448 | -0.07(-0.69%) |
Apr 28, 2003 | 10.89 | 10.98 | 10.72 | 10.88 | 517,898 | +0.08(+0.77%) |
Apr 25, 2003 | 10.58 | 10.83 | 10.49 | 10.79 | 512,614 | +0.24(+2.29%) |
Apr 24, 2003 | 11.06 | 11.08 | 10.43 | 10.55 | 497,004 | -0.47(-4.30%) |
Apr 23, 2003 | 10.53 | 11.03 | 10.47 | 11.03 | 887,979 | +0.45(+4.25%) |
Apr 22, 2003 | 10.42 | 10.59 | 10.21 | 10.58 | 739,082 | +0.21(+2.00%) |
Apr 21, 2003 | 10.34 | 10.41 | 10.22 | 10.37 | 425,437 | +0.03(+0.24%) |
Apr 17, 2003 | 10.01 | 10.49 | 9.968 | 10.34 | 759,255 | +0.39(+3.93%) |
Apr 16, 2003 | 9.261 | 10.33 | 9.261 | 9.952 | 1,408,999 | +0.65(+6.98%) |
Apr 15, 2003 | 9.044 | 9.311 | 9.044 | 9.302 | 285,306 | +0.07(+0.81%) |
Apr 14, 2003 | 9.061 | 9.311 | 8.836 | 9.227 | 373,924 | +0.20(+2.21%) |
Apr 11, 2003 | 9.127 | 9.177 | 8.952 | 9.027 | 156,822 | -0.04(-0.46%) |
Apr 10, 2003 | 9.127 | 9.136 | 8.886 | 9.069 | 207,135 | -0.02(-0.27%) |
Apr 09, 2003 | 9.186 | 9.369 | 8.977 | 9.094 | 445,010 | -0.13(-1.44%) |
Apr 08, 2003 | 9.144 | 9.369 | 9.069 | 9.227 | 270,416 | +0.10(+1.09%) |
Apr 07, 2003 | 9.277 | 9.452 | 9.069 | 9.128 | 605,915 | +0.02(+0.19%) |
Apr 04, 2003 | 9.302 | 9.386 | 9.069 | 9.111 | 347,506 | -0.17(-1.80%) |
Apr 03, 2003 | 9.252 | 9.336 | 9.161 | 9.277 | 292,270 | -0.03(-0.36%) |
Apr 02, 2003 | 9.111 | 9.386 | 9.086 | 9.311 | 331,296 | +0.36(+4.00%) |