Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 10.72 | 10.97 | 10.52 | 10.86 | 1,043,352 | +0.26(+2.49%) |
Jun 27, 2003 | 10.60 | 10.79 | 10.51 | 10.60 | 462,817 | -0.00(-0.04%) |
Jun 26, 2003 | 10.59 | 10.83 | 10.59 | 10.60 | 759,127 | +0.01(+0.13%) |
Jun 25, 2003 | 10.42 | 10.73 | 10.41 | 10.59 | 692,211 | +0.17(+1.63%) |
Jun 24, 2003 | 10.57 | 10.71 | 10.30 | 10.42 | 764,274 | -0.15(-1.40%) |
Jun 23, 2003 | 10.81 | 10.92 | 10.51 | 10.57 | 665,355 | -0.34(-3.15%) |
Jun 20, 2003 | 10.92 | 11.01 | 10.74 | 10.91 | 594,187 | -0.02(-0.16%) |
Jun 19, 2003 | 11.35 | 11.56 | 10.78 | 10.93 | 1,072,670 | -0.50(-4.38%) |
Jun 18, 2003 | 10.78 | 11.47 | 10.72 | 11.43 | 1,612,474 | +0.57(+5.27%) |
Jun 17, 2003 | 10.90 | 10.95 | 10.70 | 10.86 | 758,232 | -0.01(-0.08%) |
Jun 16, 2003 | 10.59 | 10.93 | 10.55 | 10.87 | 601,125 | +0.35(+3.31%) |
Jun 13, 2003 | 11.07 | 11.22 | 10.50 | 10.52 | 1,407,026 | -0.65(-5.84%) |
Jun 12, 2003 | 10.84 | 11.24 | 10.65 | 11.17 | 2,049,778 | +0.35(+3.22%) |
Jun 11, 2003 | 10.97 | 11.00 | 10.42 | 10.82 | 4,187,062 | -0.46(-4.08%) |
Jun 10, 2003 | 11.00 | 11.32 | 11.00 | 11.28 | 664,460 | +0.27(+2.43%) |
Jun 09, 2003 | 11.35 | 11.39 | 10.84 | 11.01 | 1,487,594 | -0.51(-4.46%) |
Jun 06, 2003 | 12.07 | 12.53 | 11.35 | 11.53 | 1,301,841 | -0.44(-3.69%) |
Jun 05, 2003 | 11.35 | 12.02 | 11.22 | 11.97 | 1,479,761 | +0.51(+4.48%) |
Jun 04, 2003 | 11.42 | 11.57 | 11.30 | 11.46 | 1,450,220 | +0.03(+0.27%) |
Jun 03, 2003 | 11.55 | 11.81 | 11.17 | 11.43 | 1,179,199 | -0.11(-0.97%) |
Jun 02, 2003 | 11.93 | 12.04 | 11.45 | 11.54 | 1,696,846 | -0.37(-3.15%) |
May 30, 2003 | 11.57 | 11.93 | 11.46 | 11.91 | 1,308,331 | +0.41(+3.53%) |
May 29, 2003 | 11.17 | 11.73 | 11.15 | 11.51 | 1,254,619 | +0.38(+3.37%) |
May 28, 2003 | 11.18 | 11.54 | 10.92 | 11.13 | 1,173,380 | -0.02(-0.20%) |
May 27, 2003 | 10.57 | 11.18 | 10.57 | 11.15 | 557,931 | +0.55(+5.23%) |
May 23, 2003 | 10.55 | 10.65 | 10.40 | 10.60 | 355,617 | +0.02(+0.21%) |
May 22, 2003 | 10.42 | 10.61 | 10.19 | 10.58 | 662,670 | +0.20(+1.94%) |
May 21, 2003 | 10.28 | 10.41 | 10.08 | 10.38 | 795,383 | +0.16(+1.53%) |
May 20, 2003 | 10.46 | 10.46 | 10.00 | 10.22 | 1,473,271 | -0.29(-2.72%) |
May 19, 2003 | 10.81 | 11.03 | 10.46 | 10.50 | 1,172,708 | -0.51(-4.62%) |
May 16, 2003 | 11.00 | 11.40 | 10.80 | 11.01 | 1,645,149 | -0.13(-1.17%) |
May 15, 2003 | 11.09 | 11.21 | 11.04 | 11.14 | 680,126 | +0.07(+0.65%) |
May 14, 2003 | 11.18 | 11.22 | 10.95 | 11.07 | 707,877 | -0.12(-1.08%) |
May 13, 2003 | 11.21 | 11.34 | 11.04 | 11.19 | 1,677,152 | -0.08(-0.71%) |
May 12, 2003 | 10.80 | 11.28 | 10.70 | 11.27 | 2,291,034 | +0.49(+4.56%) |
May 09, 2003 | 10.28 | 10.87 | 10.17 | 10.78 | 1,209,188 | +0.50(+4.91%) |
May 08, 2003 | 10.41 | 10.46 | 10.21 | 10.28 | 825,148 | -0.20(-1.92%) |
May 07, 2003 | 10.55 | 10.84 | 10.42 | 10.48 | 1,140,034 | -0.35(-3.22%) |
May 06, 2003 | 10.76 | 10.92 | 10.55 | 10.83 | 1,756,601 | +0.04(+0.33%) |
May 05, 2003 | 10.28 | 10.83 | 10.25 | 10.79 | 1,911,246 | +0.55(+5.32%) |
May 02, 2003 | 9.933 | 10.28 | 9.812 | 10.25 | 1,079,608 | +0.37(+3.71%) |
May 01, 2003 | 9.848 | 9.987 | 9.576 | 9.879 | 602,467 | -0.01(-0.10%) |
Apr 30, 2003 | 9.826 | 9.978 | 9.584 | 9.889 | 1,293,560 | -0.03(-0.35%) |
Apr 29, 2003 | 9.607 | 10.08 | 9.567 | 9.924 | 1,473,942 | +0.41(+4.27%) |
Apr 28, 2003 | 9.562 | 9.701 | 9.455 | 9.517 | 1,311,688 | +0.03(+0.28%) |
Apr 25, 2003 | 9.768 | 9.884 | 9.450 | 9.491 | 1,345,258 | -0.39(-3.93%) |
Apr 24, 2003 | 9.727 | 9.973 | 9.562 | 9.879 | 1,958,020 | -0.15(-1.51%) |
Apr 23, 2003 | 9.844 | 10.05 | 9.669 | 10.03 | 1,644,477 | +0.17(+1.68%) |
Apr 22, 2003 | 9.830 | 10.03 | 9.634 | 9.866 | 1,513,779 | -0.02(-0.18%) |
Apr 21, 2003 | 9.830 | 9.946 | 9.526 | 9.884 | 704,296 | +0.04(+0.41%) |
Apr 17, 2003 | 9.567 | 9.884 | 9.473 | 9.844 | 1,394,046 | +0.37(+3.92%) |
Apr 16, 2003 | 9.741 | 9.794 | 9.473 | 9.473 | 1,006,425 | -0.00(-0.05%) |
Apr 15, 2003 | 9.124 | 9.777 | 8.941 | 9.477 | 2,251,421 | +0.31(+3.41%) |
Apr 14, 2003 | 8.829 | 9.164 | 8.686 | 9.164 | 1,272,970 | +0.38(+4.32%) |
Apr 11, 2003 | 8.963 | 9.093 | 8.610 | 8.785 | 1,094,602 | -0.08(-0.96%) |
Apr 10, 2003 | 8.923 | 8.946 | 8.722 | 8.870 | 949,133 | +0.02(+0.25%) |
Apr 09, 2003 | 8.847 | 9.026 | 8.780 | 8.847 | 1,620,755 | +0.09(+1.02%) |
Apr 08, 2003 | 9.629 | 9.629 | 8.727 | 8.758 | 3,378,251 | -0.88(-9.18%) |
Apr 07, 2003 | 9.652 | 10.15 | 9.607 | 9.643 | 1,777,862 | +0.25(+2.62%) |
Apr 04, 2003 | 9.611 | 9.870 | 9.307 | 9.397 | 1,084,084 | -0.21(-2.19%) |
Apr 03, 2003 | 9.803 | 10.08 | 9.495 | 9.607 | 1,148,538 | -0.23(-2.31%) |
Apr 02, 2003 | 9.531 | 9.946 | 9.495 | 9.835 | 566,883 | +0.45(+4.81%) |