Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 11.65 | 12.01 | 11.25 | 11.95 | 253,815 | +0.43(+3.70%) |
Jun 27, 2003 | 10.63 | 11.74 | 10.63 | 11.53 | 72,583 | +0.91(+8.61%) |
Jun 26, 2003 | 10.51 | 10.64 | 10.51 | 10.61 | 20,999 | -0.04(-0.33%) |
Jun 25, 2003 | 10.67 | 10.69 | 10.52 | 10.65 | 41,998 | -0.04(-0.33%) |
Jun 24, 2003 | 10.44 | 10.69 | 10.44 | 10.68 | 7,988 | +0.30(+2.87%) |
Jun 23, 2003 | 10.50 | 10.52 | 10.38 | 10.38 | 27,047 | -0.11(-1.00%) |
Jun 20, 2003 | 10.51 | 10.72 | 10.41 | 10.49 | 23,966 | -0.04(-0.42%) |
Jun 19, 2003 | 10.54 | 10.69 | 10.30 | 10.53 | 71,442 | -0.03(-0.32%) |
Jun 18, 2003 | 10.63 | 10.69 | 10.56 | 10.57 | 27,047 | -0.16(-1.48%) |
Jun 17, 2003 | 10.87 | 10.87 | 10.57 | 10.72 | 33,781 | -0.03(-0.24%) |
Jun 16, 2003 | 10.82 | 11.02 | 10.51 | 10.75 | 66,078 | -0.19(-1.76%) |
Jun 13, 2003 | 11.29 | 11.29 | 10.73 | 10.94 | 28,189 | -0.18(-1.58%) |
Jun 12, 2003 | 11.34 | 11.34 | 10.85 | 11.12 | 56,378 | -0.17(-1.48%) |
Jun 11, 2003 | 11.16 | 11.35 | 10.84 | 11.29 | 45,422 | +0.16(+1.42%) |
Jun 10, 2003 | 11.39 | 11.57 | 11.13 | 11.13 | 43,025 | -0.09(-0.78%) |
Jun 09, 2003 | 11.76 | 12.27 | 11.06 | 11.22 | 78,404 | -0.55(-4.69%) |
Jun 06, 2003 | 11.35 | 12.02 | 11.35 | 11.77 | 65,394 | +0.03(+0.22%) |
Jun 05, 2003 | 11.39 | 11.99 | 11.10 | 11.74 | 64,937 | +0.68(+6.18%) |
Jun 04, 2003 | 10.81 | 11.26 | 10.81 | 11.06 | 25,335 | +0.17(+1.53%) |
Jun 03, 2003 | 10.53 | 11.03 | 10.53 | 10.89 | 40,400 | +0.38(+3.66%) |
Jun 02, 2003 | 10.87 | 11.43 | 10.50 | 10.51 | 115,951 | -0.34(-3.14%) |
May 30, 2003 | 10.67 | 10.87 | 10.43 | 10.85 | 49,758 | +0.25(+2.31%) |
May 29, 2003 | 10.66 | 10.82 | 10.51 | 10.60 | 112,413 | +0.04(+0.41%) |
May 28, 2003 | 10.60 | 10.88 | 10.56 | 10.56 | 74,980 | -0.10(-0.90%) |
May 27, 2003 | 11.36 | 11.36 | 10.43 | 10.65 | 330,280 | +1.61(+17.84%) |
May 23, 2003 | 8.859 | 9.078 | 8.859 | 9.042 | 20,428 | +0.15(+1.66%) |
May 22, 2003 | 8.841 | 8.964 | 8.797 | 8.894 | 32,297 | +0.08(+0.89%) |
May 21, 2003 | 8.745 | 8.841 | 8.456 | 8.815 | 66,192 | +0.07(+0.80%) |
May 20, 2003 | 8.911 | 9.095 | 8.683 | 8.745 | 30,129 | -0.20(-2.25%) |
May 19, 2003 | 9.174 | 9.174 | 8.920 | 8.946 | 8,787 | -0.19(-2.11%) |
May 16, 2003 | 8.938 | 9.183 | 8.902 | 9.139 | 14,265 | +0.13(+1.46%) |
May 15, 2003 | 9.192 | 9.244 | 8.973 | 9.008 | 9,244 | -0.16(-1.72%) |
May 14, 2003 | 9.192 | 9.218 | 9.113 | 9.165 | 31,726 | +0.06(+0.67%) |
May 13, 2003 | 9.025 | 9.568 | 8.850 | 9.104 | 26,705 | +0.09(+0.97%) |
May 12, 2003 | 9.577 | 9.761 | 8.981 | 9.016 | 50,671 | -0.53(-5.60%) |
May 09, 2003 | 8.797 | 9.586 | 8.797 | 9.551 | 35,264 | +0.66(+7.39%) |
May 08, 2003 | 8.640 | 8.894 | 8.640 | 8.894 | 29,672 | -0.01(-0.10%) |
May 07, 2003 | 9.122 | 9.165 | 8.850 | 8.902 | 17,803 | -0.26(-2.87%) |
May 06, 2003 | 9.244 | 9.262 | 9.051 | 9.165 | 26,477 | +0.10(+1.06%) |
May 05, 2003 | 9.525 | 9.525 | 9.043 | 9.069 | 25,335 | -0.41(-4.34%) |
May 02, 2003 | 9.376 | 9.595 | 9.244 | 9.481 | 18,830 | +0.39(+4.24%) |
May 01, 2003 | 8.718 | 9.139 | 8.675 | 9.095 | 38,003 | +0.14(+1.57%) |
Apr 30, 2003 | 8.710 | 8.955 | 8.640 | 8.955 | 34,465 | +0.25(+2.82%) |
Apr 29, 2003 | 8.412 | 8.718 | 8.412 | 8.710 | 40,172 | +0.51(+6.20%) |
Apr 28, 2003 | 8.315 | 8.384 | 8.201 | 8.201 | 11,298 | +0.00(+0.00%) |
Apr 25, 2003 | 8.385 | 8.385 | 8.166 | 8.201 | 17,917 | -0.10(-1.16%) |
Apr 24, 2003 | 8.000 | 8.385 | 7.895 | 8.298 | 36,063 | +0.48(+6.15%) |
Apr 23, 2003 | 7.798 | 7.886 | 7.798 | 7.817 | 21,798 | -0.02(-0.27%) |
Apr 22, 2003 | 8.035 | 8.035 | 7.798 | 7.838 | 16,434 | -0.17(-2.12%) |
Apr 21, 2003 | 7.982 | 8.035 | 7.886 | 8.008 | 6,048 | -0.08(-0.99%) |
Apr 17, 2003 | 8.149 | 8.149 | 7.886 | 8.088 | 8,217 | +0.09(+1.10%) |
Apr 16, 2003 | 8.123 | 8.123 | 7.886 | 8.000 | 21,227 | -0.13(-1.62%) |
Apr 15, 2003 | 8.114 | 8.149 | 8.105 | 8.131 | 13,923 | -0.02(-0.21%) |
Apr 14, 2003 | 8.105 | 8.272 | 8.105 | 8.149 | 23,395 | +0.03(+0.32%) |
Apr 11, 2003 | 8.149 | 8.149 | 7.886 | 8.123 | 9,358 | -0.07(-0.86%) |
Apr 10, 2003 | 7.886 | 8.210 | 7.886 | 8.193 | 18,830 | +0.31(+3.89%) |
Apr 09, 2003 | 7.877 | 8.017 | 7.869 | 7.886 | 8,787 | -0.05(-0.66%) |
Apr 08, 2003 | 8.193 | 8.193 | 7.676 | 7.939 | 20,885 | -0.25(-3.00%) |
Apr 07, 2003 | 8.009 | 8.394 | 8.009 | 8.184 | 12,097 | +0.18(+2.19%) |
Apr 04, 2003 | 8.061 | 8.061 | 8.009 | 8.009 | 10,157 | -0.04(-0.54%) |
Apr 03, 2003 | 8.009 | 8.105 | 8.009 | 8.053 | 15,635 | +0.04(+0.55%) |
Apr 02, 2003 | 7.912 | 8.105 | 7.904 | 8.009 | 14,950 | +0.17(+2.12%) |