Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 10.21 | 10.28 | 10.14 | 10.17 | 4,511,612 | +0.01(+0.12%) |
Jun 27, 2003 | 10.14 | 10.22 | 10.06 | 10.15 | 3,059,040 | +0.01(+0.11%) |
Jun 26, 2003 | 10.29 | 10.51 | 10.11 | 10.14 | 5,885,476 | -0.16(-1.56%) |
Jun 25, 2003 | 10.16 | 10.44 | 10.16 | 10.30 | 5,778,933 | +0.16(+1.54%) |
Jun 24, 2003 | 10.10 | 10.24 | 10.08 | 10.15 | 3,541,844 | +0.03(+0.25%) |
Jun 23, 2003 | 10.09 | 10.17 | 9.978 | 10.12 | 4,461,060 | +0.10(+1.05%) |
Jun 20, 2003 | 10.10 | 10.12 | 9.963 | 10.02 | 4,660,709 | -0.02(-0.22%) |
Jun 19, 2003 | 9.916 | 10.14 | 9.731 | 10.04 | 6,481,543 | +0.12(+1.26%) |
Jun 18, 2003 | 9.864 | 9.959 | 9.767 | 9.916 | 5,835,244 | +0.06(+0.60%) |
Jun 17, 2003 | 10.03 | 10.13 | 9.845 | 9.856 | 6,541,374 | -0.18(-1.76%) |
Jun 16, 2003 | 10.17 | 10.18 | 9.963 | 10.03 | 5,932,509 | -0.13(-1.31%) |
Jun 13, 2003 | 10.32 | 10.32 | 10.04 | 10.17 | 6,120,640 | -0.16(-1.51%) |
Jun 12, 2003 | 10.65 | 10.81 | 10.24 | 10.32 | 8,761,825 | -0.33(-3.08%) |
Jun 11, 2003 | 10.42 | 10.66 | 10.32 | 10.65 | 6,569,529 | +0.33(+3.18%) |
Jun 10, 2003 | 10.28 | 10.39 | 10.25 | 10.32 | 5,605,520 | +0.12(+1.23%) |
Jun 09, 2003 | 10.24 | 10.28 | 10.18 | 10.20 | 3,920,345 | -0.07(-0.65%) |
Jun 06, 2003 | 10.28 | 10.44 | 10.22 | 10.26 | 6,655,596 | -0.08(-0.76%) |
Jun 05, 2003 | 10.42 | 10.42 | 10.21 | 10.34 | 6,448,268 | -0.09(-0.90%) |
Jun 04, 2003 | 10.55 | 10.65 | 10.38 | 10.44 | 7,208,149 | -0.06(-0.54%) |
Jun 03, 2003 | 10.40 | 10.57 | 10.25 | 10.49 | 4,307,164 | +0.04(+0.40%) |
Jun 02, 2003 | 10.38 | 10.51 | 10.33 | 10.45 | 6,449,868 | +0.15(+1.44%) |
May 30, 2003 | 10.05 | 10.32 | 10.01 | 10.30 | 6,800,853 | +0.33(+3.27%) |
May 29, 2003 | 10.20 | 10.20 | 9.928 | 9.975 | 7,209,109 | -0.21(-2.04%) |
May 28, 2003 | 10.34 | 10.39 | 10.17 | 10.18 | 5,267,973 | -0.14(-1.38%) |
May 27, 2003 | 10.11 | 10.38 | 10.09 | 10.33 | 5,036,330 | +0.21(+2.12%) |
May 23, 2003 | 10.03 | 10.20 | 10.00 | 10.11 | 3,122,070 | +0.08(+0.78%) |
May 22, 2003 | 9.923 | 10.09 | 9.786 | 10.03 | 7,597,208 | +0.12(+1.25%) |
May 21, 2003 | 9.442 | 9.920 | 9.420 | 9.909 | 8,085,451 | +0.48(+5.04%) |
May 20, 2003 | 9.525 | 9.578 | 9.386 | 9.434 | 3,788,845 | -0.08(-0.79%) |
May 19, 2003 | 9.659 | 9.689 | 9.509 | 9.509 | 3,221,574 | -0.15(-1.55%) |
May 16, 2003 | 9.673 | 9.689 | 9.587 | 9.659 | 3,038,563 | -0.04(-0.39%) |
May 15, 2003 | 9.553 | 9.697 | 9.553 | 9.697 | 4,942,904 | +0.14(+1.50%) |
May 14, 2003 | 9.458 | 9.586 | 9.409 | 9.553 | 4,655,269 | +0.10(+1.01%) |
May 13, 2003 | 9.342 | 9.487 | 9.306 | 9.458 | 3,187,660 | +0.12(+1.24%) |
May 12, 2003 | 9.267 | 9.462 | 9.267 | 9.342 | 5,410,031 | +0.03(+0.29%) |
May 09, 2003 | 9.044 | 9.330 | 9.042 | 9.316 | 6,655,276 | +0.28(+3.04%) |
May 08, 2003 | 8.955 | 9.087 | 8.892 | 9.040 | 4,073,281 | +0.07(+0.78%) |
May 07, 2003 | 8.944 | 9.139 | 8.942 | 8.970 | 7,542,816 | +0.03(+0.30%) |
May 06, 2003 | 9.186 | 9.225 | 8.792 | 8.944 | 8,844,692 | -0.25(-2.69%) |
May 05, 2003 | 9.158 | 9.219 | 9.072 | 9.191 | 3,577,998 | +0.09(+1.03%) |
May 02, 2003 | 8.978 | 9.159 | 8.978 | 9.097 | 4,664,548 | +0.15(+1.68%) |
Apr 30, 2003 | 8.901 | 9.025 | 8.901 | 8.947 | 8,642,804 | +0.05(+0.51%) |
Apr 29, 2003 | 9.111 | 9.111 | 8.861 | 8.901 | 8,486,349 | -0.26(-2.83%) |
Apr 28, 2003 | 9.212 | 9.267 | 9.134 | 9.161 | 5,397,553 | -0.02(-0.17%) |
Apr 25, 2003 | 9.383 | 9.383 | 9.175 | 9.176 | 8,346,530 | -0.36(-3.78%) |
Apr 24, 2003 | 9.587 | 9.689 | 9.517 | 9.537 | 3,794,924 | -0.04(-0.44%) |
Apr 23, 2003 | 9.689 | 9.722 | 9.564 | 9.580 | 4,180,464 | -0.11(-1.11%) |
Apr 22, 2003 | 9.616 | 9.737 | 9.537 | 9.687 | 3,708,858 | +0.07(+0.76%) |
Apr 21, 2003 | 9.570 | 9.642 | 9.428 | 9.614 | 4,699,423 | +0.14(+1.45%) |
Apr 17, 2003 | 9.183 | 9.492 | 9.183 | 9.476 | 3,489,372 | +0.24(+2.55%) |
Apr 16, 2003 | 9.351 | 9.351 | 9.189 | 9.241 | 4,001,612 | -0.11(-1.19%) |
Apr 15, 2003 | 9.398 | 9.422 | 9.256 | 9.351 | 4,460,100 | -0.06(-0.66%) |
Apr 14, 2003 | 9.469 | 9.544 | 9.408 | 9.414 | 3,543,124 | -0.09(-0.95%) |
Apr 11, 2003 | 9.470 | 9.523 | 9.314 | 9.505 | 3,595,276 | +0.03(+0.36%) |
Apr 10, 2003 | 9.311 | 9.492 | 9.311 | 9.470 | 5,309,887 | +0.18(+1.90%) |
Apr 09, 2003 | 9.234 | 9.339 | 9.192 | 9.294 | 5,026,091 | +0.10(+1.05%) |
Apr 08, 2003 | 9.316 | 9.316 | 9.148 | 9.197 | 5,055,847 | -0.15(-1.61%) |
Apr 07, 2003 | 9.542 | 9.542 | 9.319 | 9.347 | 4,647,271 | -0.20(-2.06%) |
Apr 04, 2003 | 9.487 | 9.564 | 9.444 | 9.544 | 4,095,997 | +0.10(+1.01%) |
Apr 03, 2003 | 9.581 | 9.595 | 9.423 | 9.448 | 3,200,458 | -0.13(-1.39%) |
Apr 02, 2003 | 9.698 | 9.698 | 9.470 | 9.581 | 3,797,804 | -0.12(-1.21%) |