Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 12.70 | 12.81 | 12.50 | 12.60 | 66,900 | -0.10(-0.80%) |
Jun 27, 2003 | 12.57 | 13.16 | 12.51 | 12.70 | 71,600 | +0.02(+0.17%) |
Jun 26, 2003 | 12.78 | 12.84 | 12.57 | 12.68 | 53,900 | -0.17(-1.32%) |
Jun 25, 2003 | 12.80 | 12.98 | 12.74 | 12.85 | 13,000 | -0.03(-0.24%) |
Jun 24, 2003 | 13.13 | 13.16 | 12.86 | 12.88 | 40,300 | -0.37(-2.78%) |
Jun 23, 2003 | 13.34 | 13.35 | 13.08 | 13.25 | 34,000 | -0.05(-0.38%) |
Jun 20, 2003 | 13.54 | 13.60 | 13.28 | 13.30 | 37,000 | -0.16(-1.19%) |
Jun 19, 2003 | 13.44 | 13.61 | 13.37 | 13.46 | 23,600 | +0.02(+0.15%) |
Jun 18, 2003 | 13.40 | 13.53 | 13.34 | 13.44 | 38,000 | -0.02(-0.15%) |
Jun 17, 2003 | 13.98 | 14.00 | 13.38 | 13.46 | 82,400 | -0.57(-4.06%) |
Jun 16, 2003 | 13.74 | 14.25 | 13.67 | 14.03 | 30,000 | +0.28(+2.04%) |
Jun 13, 2003 | 13.77 | 14.00 | 13.62 | 13.75 | 69,200 | -0.13(-0.94%) |
Jun 12, 2003 | 13.41 | 13.95 | 13.41 | 13.88 | 10,100 | +0.34(+2.51%) |
Jun 11, 2003 | 13.26 | 14.10 | 13.26 | 13.54 | 60,700 | +0.04(+0.30%) |
Jun 10, 2003 | 13.54 | 13.55 | 13.39 | 13.50 | 55,200 | -0.10(-0.74%) |
Jun 09, 2003 | 13.16 | 13.72 | 13.10 | 13.60 | 66,405 | +0.44(+3.34%) |
Jun 06, 2003 | 12.60 | 13.85 | 12.47 | 13.16 | 57,000 | +0.46(+3.62%) |
Jun 05, 2003 | 12.28 | 12.90 | 12.20 | 12.70 | 53,100 | +0.33(+2.67%) |
Jun 04, 2003 | 11.80 | 12.52 | 11.80 | 12.37 | 38,400 | +0.50(+4.21%) |
Jun 03, 2003 | 11.73 | 11.93 | 11.54 | 11.87 | 23,000 | -0.01(-0.08%) |
Jun 02, 2003 | 11.45 | 12.24 | 11.45 | 11.88 | 58,100 | +0.33(+2.86%) |
May 30, 2003 | 11.16 | 11.60 | 11.16 | 11.55 | 30,800 | +0.26(+2.30%) |
May 29, 2003 | 10.87 | 11.36 | 10.87 | 11.29 | 33,700 | +0.42(+3.86%) |
May 28, 2003 | 10.77 | 11.12 | 10.69 | 10.87 | 24,800 | -0.01(-0.10%) |
May 27, 2003 | 10.41 | 10.97 | 10.41 | 10.88 | 17,900 | +0.52(+5.03%) |
May 23, 2003 | 10.12 | 10.41 | 10.12 | 10.36 | 5,300 | +0.08(+0.78%) |
May 22, 2003 | 9.910 | 10.31 | 9.910 | 10.28 | 7,800 | +0.06(+0.59%) |
May 21, 2003 | 10.15 | 10.23 | 9.910 | 10.22 | 15,400 | +0.11(+1.09%) |
May 20, 2003 | 11.11 | 11.11 | 10.00 | 10.11 | 42,100 | -1.03(-9.24%) |
May 19, 2003 | 11.13 | 11.14 | 10.70 | 11.14 | 18,000 | +0.14(+1.26%) |
May 16, 2003 | 10.77 | 11.15 | 10.66 | 11.00 | 19,700 | -0.14(-1.26%) |
May 15, 2003 | 10.98 | 11.15 | 10.92 | 11.14 | 11,600 | +0.28(+2.58%) |
May 14, 2003 | 10.39 | 10.98 | 10.39 | 10.86 | 20,000 | +0.36(+3.43%) |
May 13, 2003 | 10.47 | 10.60 | 10.34 | 10.50 | 11,400 | +0.17(+1.65%) |
May 12, 2003 | 10.16 | 10.70 | 10.16 | 10.33 | 17,400 | +0.15(+1.47%) |
May 09, 2003 | 9.990 | 10.48 | 9.990 | 10.18 | 23,900 | +0.28(+2.83%) |
May 08, 2003 | 10.20 | 10.25 | 9.800 | 9.900 | 30,200 | -0.33(-3.23%) |
May 07, 2003 | 10.29 | 10.29 | 10.00 | 10.23 | 23,400 | -0.02(-0.20%) |
May 06, 2003 | 10.26 | 10.50 | 10.18 | 10.25 | 39,300 | +0.06(+0.59%) |
May 05, 2003 | 10.28 | 10.30 | 9.880 | 10.19 | 92,600 | -0.10(-0.97%) |
May 02, 2003 | 10.26 | 10.50 | 10.08 | 10.29 | 24,200 | -0.18(-1.72%) |
May 01, 2003 | 10.38 | 10.50 | 10.02 | 10.47 | 29,500 | -0.01(-0.10%) |
Apr 30, 2003 | 9.850 | 10.48 | 9.850 | 10.48 | 9,700 | +0.51(+5.12%) |
Apr 29, 2003 | 9.950 | 10.06 | 9.950 | 9.970 | 26,800 | -0.03(-0.30%) |
Apr 28, 2003 | 10.07 | 10.34 | 9.950 | 10.00 | 37,500 | -0.07(-0.70%) |
Apr 25, 2003 | 10.32 | 10.44 | 9.930 | 10.07 | 16,100 | -0.36(-3.45%) |
Apr 24, 2003 | 10.10 | 10.44 | 10.02 | 10.43 | 13,700 | +0.37(+3.68%) |
Apr 23, 2003 | 10.05 | 10.06 | 9.730 | 10.06 | 22,000 | +0.13(+1.31%) |
Apr 22, 2003 | 9.500 | 9.950 | 9.500 | 9.930 | 31,000 | +0.33(+3.43%) |
Apr 21, 2003 | 9.510 | 9.860 | 9.510 | 9.601 | 8,100 | +0.04(+0.43%) |
Apr 17, 2003 | 9.900 | 9.920 | 9.500 | 9.560 | 9,000 | +0.06(+0.63%) |
Apr 16, 2003 | 9.610 | 9.670 | 9.500 | 9.500 | 8,700 | -0.26(-2.66%) |
Apr 15, 2003 | 9.520 | 9.840 | 9.450 | 9.760 | 12,500 | -0.11(-1.11%) |
Apr 14, 2003 | 9.580 | 9.870 | 9.500 | 9.870 | 21,700 | +0.31(+3.24%) |
Apr 11, 2003 | 9.640 | 9.640 | 9.390 | 9.560 | 93,300 | +0.01(+0.10%) |
Apr 10, 2003 | 9.640 | 9.650 | 9.500 | 9.550 | 11,200 | -0.10(-1.04%) |
Apr 09, 2003 | 9.430 | 9.650 | 9.400 | 9.650 | 11,700 | +0.07(+0.73%) |
Apr 08, 2003 | 9.290 | 9.590 | 9.200 | 9.580 | 16,700 | +0.31(+3.34%) |
Apr 07, 2003 | 9.390 | 9.430 | 9.200 | 9.270 | 17,800 | +0.00(+0.00%) |
Apr 04, 2003 | 9.420 | 9.520 | 9.151 | 9.270 | 81,600 | -0.15(-1.59%) |
Apr 03, 2003 | 9.600 | 9.600 | 9.400 | 9.420 | 43,400 | -0.21(-2.18%) |
Apr 02, 2003 | 9.610 | 9.700 | 9.500 | 9.630 | 26,800 | -0.07(-0.72%) |