Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 12.17 | 12.69 | 12.13 | 12.39 | 302,562 | -0.07(-0.56%) |
Jun 27, 2003 | 12.29 | 12.50 | 12.21 | 12.46 | 156,238 | -0.13(-1.05%) |
Jun 26, 2003 | 12.43 | 12.76 | 12.28 | 12.59 | 117,720 | +0.34(+2.79%) |
Jun 25, 2003 | 12.26 | 12.72 | 12.16 | 12.25 | 157,264 | -0.12(-0.99%) |
Jun 24, 2003 | 12.24 | 12.47 | 12.11 | 12.37 | 188,716 | +0.04(+0.28%) |
Jun 23, 2003 | 12.75 | 12.76 | 12.24 | 12.34 | 229,514 | -0.31(-2.43%) |
Jun 20, 2003 | 12.20 | 12.78 | 12.20 | 12.64 | 163,531 | +0.39(+3.22%) |
Jun 19, 2003 | 12.67 | 12.70 | 12.25 | 12.25 | 138,574 | -0.34(-2.72%) |
Jun 18, 2003 | 12.42 | 12.71 | 11.93 | 12.59 | 382,790 | -0.39(-3.04%) |
Jun 17, 2003 | 12.71 | 12.99 | 12.59 | 12.99 | 97,093 | +0.09(+0.68%) |
Jun 16, 2003 | 12.72 | 13.07 | 12.50 | 12.90 | 239,656 | +0.21(+1.66%) |
Jun 13, 2003 | 12.71 | 12.72 | 12.47 | 12.69 | 214,357 | +0.00(+0.00%) |
Jun 12, 2003 | 12.40 | 12.69 | 12.40 | 12.69 | 127,292 | +0.08(+0.63%) |
Jun 11, 2003 | 12.48 | 12.61 | 12.08 | 12.61 | 189,286 | +0.00(+0.00%) |
Jun 10, 2003 | 12.30 | 12.64 | 12.13 | 12.61 | 122,278 | +0.08(+0.63%) |
Jun 09, 2003 | 12.36 | 12.57 | 12.09 | 12.53 | 210,027 | +0.18(+1.42%) |
Jun 06, 2003 | 12.20 | 12.55 | 12.20 | 12.36 | 88,774 | -0.02(-0.14%) |
Jun 05, 2003 | 12.11 | 12.37 | 12.11 | 12.37 | 178,916 | +0.00(+0.00%) |
Jun 04, 2003 | 11.87 | 12.37 | 11.87 | 12.37 | 186,551 | +0.09(+0.71%) |
Jun 03, 2003 | 12.09 | 12.37 | 12.09 | 12.29 | 158,745 | -0.11(-0.85%) |
Jun 02, 2003 | 12.29 | 12.41 | 11.97 | 12.39 | 134,700 | +0.16(+1.29%) |
May 30, 2003 | 12.15 | 12.27 | 11.93 | 12.23 | 246,038 | +0.08(+0.65%) |
May 29, 2003 | 11.93 | 12.16 | 11.77 | 12.15 | 114,415 | +0.11(+0.95%) |
May 28, 2003 | 11.77 | 12.07 | 11.74 | 12.04 | 64,387 | +0.14(+1.18%) |
May 27, 2003 | 11.90 | 12.11 | 11.73 | 11.90 | 78,404 | +0.00(+0.00%) |
May 23, 2003 | 11.63 | 11.94 | 11.47 | 11.90 | 49,686 | +0.29(+2.49%) |
May 22, 2003 | 11.46 | 11.83 | 11.46 | 11.61 | 124,443 | -0.16(-1.34%) |
May 21, 2003 | 11.53 | 11.77 | 11.42 | 11.77 | 178,460 | +0.17(+1.44%) |
May 20, 2003 | 11.54 | 11.82 | 11.32 | 11.60 | 308,488 | +0.05(+0.46%) |
May 19, 2003 | 11.21 | 11.76 | 11.14 | 11.55 | 328,089 | +0.20(+1.78%) |
May 16, 2003 | 11.83 | 12.24 | 11.09 | 11.35 | 482,960 | -0.76(-6.30%) |
May 15, 2003 | 12.01 | 12.24 | 12.01 | 12.11 | 52,421 | -0.04(-0.36%) |
May 14, 2003 | 12.15 | 12.25 | 12.07 | 12.15 | 127,520 | -0.04(-0.36%) |
May 13, 2003 | 12.02 | 12.23 | 11.85 | 12.20 | 81,025 | +0.11(+0.94%) |
May 12, 2003 | 12.02 | 12.29 | 12.00 | 12.08 | 140,740 | -0.18(-1.50%) |
May 09, 2003 | 12.07 | 12.29 | 11.85 | 12.27 | 193,845 | +0.36(+3.02%) |
May 08, 2003 | 11.76 | 12.02 | 11.71 | 11.91 | 118,062 | -0.17(-1.38%) |
May 07, 2003 | 12.19 | 12.24 | 11.76 | 12.07 | 132,307 | -0.17(-1.36%) |
May 06, 2003 | 11.76 | 12.27 | 11.66 | 12.24 | 297,092 | +0.49(+4.18%) |
May 05, 2003 | 11.63 | 11.76 | 11.51 | 11.75 | 143,247 | +0.12(+1.06%) |
May 02, 2003 | 11.41 | 11.65 | 11.30 | 11.63 | 217,548 | +0.22(+1.92%) |
May 01, 2003 | 11.36 | 11.54 | 11.24 | 11.41 | 352,704 | +0.04(+0.39%) |
Apr 30, 2003 | 11.45 | 11.45 | 11.32 | 11.36 | 387,804 | -0.01(-0.08%) |
Apr 29, 2003 | 11.41 | 11.41 | 11.19 | 11.37 | 65,184 | -0.03(-0.23%) |
Apr 28, 2003 | 11.27 | 11.42 | 11.27 | 11.40 | 106,666 | +0.17(+1.48%) |
Apr 25, 2003 | 11.20 | 11.41 | 11.14 | 11.23 | 152,591 | +0.05(+0.47%) |
Apr 24, 2003 | 11.41 | 11.41 | 11.18 | 11.18 | 99,714 | -0.13(-1.16%) |
Apr 23, 2003 | 11.51 | 11.51 | 11.27 | 11.31 | 122,734 | -0.22(-1.90%) |
Apr 22, 2003 | 11.14 | 11.74 | 11.09 | 11.53 | 133,446 | -0.03(-0.23%) |
Apr 21, 2003 | 11.25 | 11.60 | 11.25 | 11.56 | 182,335 | +0.13(+1.15%) |
Apr 17, 2003 | 11.40 | 11.58 | 11.21 | 11.43 | 118,859 | +0.19(+1.72%) |
Apr 16, 2003 | 11.11 | 11.35 | 10.99 | 11.23 | 280,112 | -0.18(-1.54%) |
Apr 15, 2003 | 11.35 | 11.41 | 11.10 | 11.41 | 117,378 | +0.10(+0.85%) |
Apr 14, 2003 | 11.10 | 11.41 | 10.98 | 11.31 | 165,925 | +0.30(+2.71%) |
Apr 11, 2003 | 11.06 | 11.17 | 10.80 | 11.01 | 105,982 | +0.00(+0.00%) |
Apr 10, 2003 | 10.92 | 11.28 | 10.92 | 11.01 | 75,783 | +0.02(+0.16%) |
Apr 09, 2003 | 11.17 | 11.37 | 10.86 | 11.00 | 162,620 | -0.18(-1.65%) |
Apr 08, 2003 | 11.31 | 11.40 | 10.97 | 11.18 | 271,451 | +0.00(+0.00%) |
Apr 07, 2003 | 10.92 | 11.35 | 10.88 | 11.18 | 231,565 | +0.33(+3.07%) |
Apr 04, 2003 | 10.89 | 11.01 | 10.75 | 10.85 | 104,272 | -0.05(-0.48%) |
Apr 03, 2003 | 10.75 | 11.00 | 10.56 | 10.90 | 110,198 | +0.15(+1.39%) |
Apr 02, 2003 | 10.48 | 10.75 | 10.48 | 10.75 | 156,238 | +0.26(+2.51%) |