Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 12.78 | 12.80 | 12.58 | 12.62 | 310,929 | -0.02(-0.13%) |
Jun 27, 2003 | 12.72 | 12.74 | 12.62 | 12.64 | 303,698 | -0.12(-0.92%) |
Jun 26, 2003 | 12.88 | 12.92 | 12.75 | 12.75 | 197,645 | -0.25(-1.89%) |
Jun 25, 2003 | 13.00 | 13.16 | 13.00 | 13.00 | 591,730 | +0.06(+0.45%) |
Jun 24, 2003 | 12.91 | 12.94 | 12.82 | 12.94 | 389,867 | +0.18(+1.39%) |
Jun 23, 2003 | 12.70 | 12.80 | 12.68 | 12.76 | 574,255 | -0.78(-5.76%) |
Jun 20, 2003 | 13.54 | 13.57 | 13.48 | 13.54 | 714,053 | +0.09(+0.67%) |
Jun 19, 2003 | 13.55 | 13.57 | 13.44 | 13.45 | 1,068,368 | -0.30(-2.17%) |
Jun 18, 2003 | 13.86 | 13.86 | 13.73 | 13.75 | 310,929 | -0.15(-1.11%) |
Jun 17, 2003 | 13.99 | 14.01 | 13.85 | 13.91 | 1,002,085 | -0.17(-1.24%) |
Jun 16, 2003 | 14.02 | 14.09 | 13.96 | 14.08 | 305,506 | +0.34(+2.48%) |
Jun 13, 2003 | 13.87 | 13.88 | 13.72 | 13.74 | 541,114 | +0.06(+0.42%) |
Jun 12, 2003 | 13.66 | 13.71 | 13.55 | 13.68 | 280,198 | +0.07(+0.49%) |
Jun 11, 2003 | 13.57 | 13.63 | 13.50 | 13.62 | 313,339 | +0.27(+2.05%) |
Jun 10, 2003 | 13.44 | 13.44 | 13.30 | 13.34 | 216,325 | -0.03(-0.20%) |
Jun 09, 2003 | 13.45 | 13.47 | 13.34 | 13.37 | 664,642 | -0.24(-1.77%) |
Jun 06, 2003 | 13.69 | 13.69 | 13.54 | 13.61 | 721,887 | -0.10(-0.71%) |
Jun 05, 2003 | 13.65 | 13.74 | 13.59 | 13.71 | 136,182 | +0.07(+0.55%) |
Jun 04, 2003 | 13.56 | 13.68 | 13.56 | 13.63 | 222,953 | +0.13(+0.93%) |
Jun 03, 2003 | 13.45 | 13.51 | 13.31 | 13.51 | 219,337 | +0.08(+0.57%) |
Jun 02, 2003 | 13.41 | 13.53 | 13.33 | 13.43 | 332,622 | -0.05(-0.38%) |
May 30, 2003 | 13.43 | 13.54 | 13.42 | 13.48 | 376,007 | +0.01(+0.10%) |
May 29, 2003 | 13.49 | 13.59 | 13.45 | 13.47 | 473,022 | +0.08(+0.57%) |
May 28, 2003 | 13.38 | 13.46 | 13.34 | 13.39 | 241,633 | -0.05(-0.37%) |
May 27, 2003 | 13.24 | 13.49 | 13.24 | 13.44 | 437,470 | +0.24(+1.78%) |
May 23, 2003 | 13.18 | 13.28 | 13.14 | 13.21 | 362,751 | +0.11(+0.86%) |
May 22, 2003 | 12.97 | 13.09 | 12.94 | 13.09 | 242,235 | +0.28(+2.16%) |
May 21, 2003 | 12.69 | 12.87 | 12.69 | 12.82 | 231,389 | +0.13(+1.03%) |
May 20, 2003 | 12.68 | 12.77 | 12.65 | 12.69 | 292,249 | -0.01(-0.04%) |
May 19, 2003 | 12.93 | 12.93 | 12.65 | 12.69 | 180,170 | -0.12(-0.95%) |
May 16, 2003 | 12.73 | 12.86 | 12.70 | 12.81 | 168,118 | +0.22(+1.78%) |
May 15, 2003 | 12.60 | 12.66 | 12.55 | 12.59 | 180,773 | +0.08(+0.62%) |
May 14, 2003 | 12.55 | 12.55 | 12.43 | 12.51 | 304,903 | -0.00(-0.03%) |
May 13, 2003 | 12.55 | 12.55 | 12.43 | 12.51 | 315,147 | -0.27(-2.08%) |
May 12, 2003 | 12.55 | 12.78 | 12.55 | 12.78 | 427,227 | +0.00(+0.00%) |
May 09, 2003 | 12.65 | 12.79 | 12.65 | 12.78 | 506,767 | +0.23(+1.85%) |
May 08, 2003 | 12.65 | 12.68 | 12.53 | 12.55 | 231,389 | -0.02(-0.20%) |
May 07, 2003 | 12.55 | 12.63 | 12.53 | 12.57 | 380,226 | +0.07(+0.54%) |
May 06, 2003 | 12.41 | 12.59 | 12.37 | 12.50 | 697,784 | +0.23(+1.84%) |
May 05, 2003 | 12.20 | 12.29 | 12.18 | 12.28 | 1,589,597 | +0.30(+2.47%) |
May 02, 2003 | 11.84 | 12.04 | 11.83 | 11.98 | 540,511 | +0.23(+1.98%) |
May 01, 2003 | 11.85 | 11.94 | 11.72 | 11.75 | 485,676 | -0.04(-0.35%) |
Apr 30, 2003 | 11.88 | 11.92 | 11.79 | 11.79 | 207,286 | +0.06(+0.52%) |
Apr 29, 2003 | 11.75 | 11.75 | 11.65 | 11.73 | 221,748 | -0.20(-1.70%) |
Apr 28, 2003 | 11.65 | 11.95 | 11.65 | 11.93 | 282,005 | +0.37(+3.17%) |
Apr 25, 2003 | 11.49 | 11.63 | 11.41 | 11.57 | 494,715 | -0.32(-2.67%) |
Apr 24, 2003 | 11.95 | 11.95 | 11.84 | 11.88 | 220,543 | -0.12(-0.97%) |
Apr 23, 2003 | 12.00 | 12.03 | 11.87 | 12.00 | 439,881 | -0.13(-1.09%) |
Apr 22, 2003 | 11.98 | 12.16 | 11.96 | 12.13 | 235,607 | +0.07(+0.55%) |
Apr 21, 2003 | 11.95 | 12.07 | 11.95 | 12.06 | 135,579 | +0.04(+0.35%) |
Apr 17, 2003 | 11.98 | 12.08 | 11.97 | 12.02 | 152,451 | +0.16(+1.33%) |
Apr 16, 2003 | 12.05 | 12.05 | 11.81 | 11.87 | 337,443 | -0.15(-1.22%) |
Apr 15, 2003 | 11.97 | 12.04 | 11.93 | 12.01 | 223,556 | +0.05(+0.39%) |
Apr 14, 2003 | 11.83 | 11.97 | 11.81 | 11.97 | 287,429 | +0.10(+0.84%) |
Apr 11, 2003 | 11.90 | 11.94 | 11.85 | 11.87 | 309,724 | -0.16(-1.31%) |
Apr 10, 2003 | 11.95 | 12.02 | 11.90 | 12.02 | 278,993 | -0.01(-0.12%) |
Apr 09, 2003 | 12.04 | 12.15 | 11.99 | 12.04 | 400,111 | -0.21(-1.71%) |
Apr 08, 2003 | 12.05 | 12.25 | 11.96 | 12.25 | 1,522,109 | +0.35(+2.93%) |
Apr 07, 2003 | 12.06 | 12.08 | 11.90 | 11.90 | 1,661,907 | +0.02(+0.14%) |
Apr 04, 2003 | 11.89 | 11.95 | 11.83 | 11.88 | 834,568 | +0.22(+1.91%) |
Apr 03, 2003 | 11.80 | 11.83 | 11.61 | 11.66 | 1,131,036 | +0.19(+1.68%) |
Apr 02, 2003 | 11.39 | 11.58 | 11.36 | 11.47 | 725,502 | +0.17(+1.47%) |