Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 13.08 | 13.08 | 12.68 | 12.74 | 2,331,898 | -0.15(-1.15%) |
Jun 27, 2003 | 13.22 | 13.63 | 12.86 | 12.89 | 3,174,705 | -0.25(-1.90%) |
Jun 26, 2003 | 12.63 | 13.26 | 12.45 | 13.14 | 5,408,341 | +0.64(+5.10%) |
Jun 25, 2003 | 12.12 | 12.71 | 12.11 | 12.50 | 5,720,011 | +0.53(+4.40%) |
Jun 24, 2003 | 12.24 | 12.58 | 11.97 | 11.98 | 4,314,790 | -0.41(-3.28%) |
Jun 23, 2003 | 12.86 | 12.94 | 11.98 | 12.38 | 5,288,543 | -0.53(-4.08%) |
Jun 20, 2003 | 13.32 | 13.78 | 12.79 | 12.91 | 5,142,880 | -0.41(-3.05%) |
Jun 19, 2003 | 13.91 | 14.16 | 13.22 | 13.32 | 3,567,864 | -0.70(-5.01%) |
Jun 18, 2003 | 14.08 | 14.42 | 13.81 | 14.02 | 2,969,306 | -0.07(-0.52%) |
Jun 17, 2003 | 14.13 | 14.56 | 13.91 | 14.09 | 5,725,205 | +0.30(+2.14%) |
Jun 16, 2003 | 13.17 | 13.81 | 13.04 | 13.80 | 5,834,182 | +0.80(+6.19%) |
Jun 13, 2003 | 13.35 | 13.42 | 12.63 | 12.99 | 3,861,570 | -0.29(-2.16%) |
Jun 12, 2003 | 13.26 | 13.53 | 13.03 | 13.28 | 6,008,739 | +0.14(+1.06%) |
Jun 11, 2003 | 13.21 | 13.26 | 12.71 | 13.14 | 4,992,889 | -0.02(-0.14%) |
Jun 10, 2003 | 13.15 | 13.82 | 13.05 | 13.16 | 2,539,028 | -0.12(-0.91%) |
Jun 09, 2003 | 13.79 | 13.87 | 12.96 | 13.28 | 3,856,701 | -0.51(-3.69%) |
Jun 06, 2003 | 14.48 | 14.78 | 13.72 | 13.79 | 4,180,815 | -0.33(-2.36%) |
Jun 05, 2003 | 14.41 | 14.50 | 13.81 | 14.12 | 6,096,396 | -0.42(-2.86%) |
Jun 04, 2003 | 14.66 | 14.78 | 14.22 | 14.54 | 7,301,195 | -0.06(-0.44%) |
Jun 03, 2003 | 13.77 | 14.97 | 13.40 | 14.60 | 13,667,273 | +0.93(+6.83%) |
Jun 02, 2003 | 14.05 | 14.33 | 13.54 | 13.67 | 6,058,736 | -0.18(-1.27%) |
May 30, 2003 | 13.67 | 13.86 | 13.45 | 13.84 | 4,337,841 | +0.29(+2.11%) |
May 29, 2003 | 13.38 | 13.69 | 13.17 | 13.56 | 4,902,635 | +0.30(+2.30%) |
May 28, 2003 | 13.44 | 13.49 | 12.99 | 13.25 | 5,510,608 | -0.06(-0.42%) |
May 27, 2003 | 12.47 | 13.42 | 12.39 | 13.31 | 6,169,660 | +0.65(+5.11%) |
May 23, 2003 | 12.23 | 12.74 | 12.04 | 12.66 | 4,556,767 | +0.46(+3.79%) |
May 22, 2003 | 12.20 | 12.41 | 12.09 | 12.20 | 5,179,242 | +0.11(+0.92%) |
May 21, 2003 | 11.69 | 12.20 | 11.58 | 12.09 | 7,865,340 | +0.59(+5.15%) |
May 20, 2003 | 11.65 | 11.77 | 11.28 | 11.49 | 5,530,628 | -0.31(-2.59%) |
May 19, 2003 | 12.30 | 12.57 | 11.60 | 11.80 | 7,561,353 | -0.67(-5.34%) |
May 16, 2003 | 12.34 | 12.47 | 12.01 | 12.47 | 6,312,833 | +0.21(+1.73%) |
May 15, 2003 | 11.98 | 12.36 | 11.78 | 12.25 | 7,855,492 | +0.45(+3.84%) |
May 14, 2003 | 11.50 | 12.01 | 11.49 | 11.80 | 5,402,930 | +0.16(+1.35%) |
May 13, 2003 | 11.07 | 11.67 | 10.95 | 11.64 | 6,133,731 | +0.55(+5.00%) |
May 12, 2003 | 10.85 | 11.26 | 10.73 | 11.09 | 4,967,674 | +0.21(+1.95%) |
May 09, 2003 | 10.69 | 10.96 | 10.47 | 10.88 | 2,982,938 | +0.31(+2.97%) |
May 08, 2003 | 10.66 | 10.82 | 10.53 | 10.56 | 3,713,310 | -0.25(-2.31%) |
May 07, 2003 | 11.32 | 11.32 | 10.79 | 10.81 | 5,059,335 | -0.54(-4.72%) |
May 06, 2003 | 11.15 | 11.50 | 11.01 | 11.35 | 4,057,662 | +0.17(+1.49%) |
May 05, 2003 | 11.26 | 11.33 | 10.88 | 11.18 | 4,362,406 | +0.13(+1.17%) |
May 02, 2003 | 10.83 | 11.11 | 10.55 | 11.05 | 5,737,759 | +0.33(+3.10%) |
May 01, 2003 | 11.24 | 11.31 | 10.35 | 10.72 | 10,546,243 | -0.75(-6.53%) |
Apr 30, 2003 | 11.09 | 11.55 | 11.01 | 11.47 | 7,480,514 | +0.47(+4.28%) |
Apr 29, 2003 | 10.45 | 11.37 | 10.41 | 11.00 | 8,757,712 | +0.58(+5.60%) |
Apr 28, 2003 | 9.980 | 10.49 | 9.730 | 10.41 | 6,191,304 | +0.37(+3.68%) |
Apr 25, 2003 | 10.03 | 10.57 | 9.721 | 10.04 | 11,403,661 | +0.68(+7.31%) |
Apr 24, 2003 | 9.878 | 10.27 | 9.314 | 9.361 | 8,722,757 | -0.56(-5.68%) |
Apr 23, 2003 | 9.887 | 10.16 | 9.610 | 9.924 | 4,419,005 | +0.09(+0.94%) |
Apr 22, 2003 | 9.361 | 9.832 | 9.296 | 9.832 | 3,663,530 | +0.40(+4.21%) |
Apr 21, 2003 | 9.610 | 9.610 | 9.361 | 9.435 | 2,150,415 | -0.11(-1.16%) |
Apr 17, 2003 | 9.444 | 9.573 | 9.241 | 9.545 | 3,670,672 | +0.12(+1.27%) |
Apr 16, 2003 | 9.204 | 9.573 | 9.194 | 9.425 | 6,574,506 | +0.40(+4.40%) |
Apr 15, 2003 | 8.843 | 9.204 | 8.732 | 9.028 | 3,011,836 | +0.19(+2.20%) |
Apr 14, 2003 | 8.511 | 8.936 | 8.464 | 8.834 | 1,937,332 | +0.32(+3.80%) |
Apr 11, 2003 | 8.695 | 8.714 | 8.344 | 8.511 | 1,541,035 | +0.03(+0.33%) |
Apr 10, 2003 | 8.464 | 8.612 | 8.409 | 8.483 | 1,034,355 | +0.00(+0.00%) |
Apr 09, 2003 | 8.649 | 8.751 | 8.464 | 8.483 | 3,149,058 | -0.23(-2.65%) |
Apr 08, 2003 | 8.631 | 8.760 | 8.547 | 8.714 | 2,251,383 | +0.08(+0.96%) |
Apr 07, 2003 | 9.222 | 9.231 | 8.557 | 8.631 | 3,122,111 | -0.06(-0.74%) |
Apr 04, 2003 | 8.982 | 9.000 | 8.464 | 8.695 | 4,464,349 | -0.21(-2.39%) |
Apr 03, 2003 | 8.668 | 9.139 | 8.668 | 8.908 | 4,282,216 | +0.21(+2.44%) |
Apr 02, 2003 | 8.261 | 8.742 | 8.039 | 8.695 | 2,970,064 | +0.72(+9.00%) |