Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 12.42 | 12.49 | 11.99 | 12.23 | 4,607,900 | -0.11(-0.92%) |
Jun 27, 2003 | 12.68 | 12.77 | 12.24 | 12.35 | 5,568,300 | -0.25(-1.96%) |
Jun 26, 2003 | 12.55 | 12.76 | 12.34 | 12.59 | 4,115,000 | +0.17(+1.40%) |
Jun 25, 2003 | 12.36 | 12.67 | 12.28 | 12.42 | 5,425,900 | +0.14(+1.14%) |
Jun 24, 2003 | 12.34 | 12.51 | 12.02 | 12.28 | 6,074,400 | +0.11(+0.93%) |
Jun 23, 2003 | 12.75 | 12.79 | 12.08 | 12.17 | 6,408,800 | -0.64(-5.00%) |
Jun 20, 2003 | 12.54 | 13.22 | 12.54 | 12.81 | 8,602,800 | +0.01(+0.05%) |
Jun 19, 2003 | 12.84 | 12.95 | 12.43 | 12.80 | 5,185,900 | +0.00(+0.00%) |
Jun 18, 2003 | 13.01 | 13.10 | 12.69 | 12.80 | 5,772,700 | -0.34(-2.59%) |
Jun 17, 2003 | 13.45 | 13.53 | 12.95 | 13.14 | 5,500,300 | -0.39(-2.86%) |
Jun 16, 2003 | 13.09 | 13.65 | 12.92 | 13.53 | 5,189,100 | +0.54(+4.16%) |
Jun 13, 2003 | 13.29 | 13.43 | 12.97 | 12.99 | 5,143,700 | -0.27(-2.06%) |
Jun 12, 2003 | 13.25 | 13.43 | 13.17 | 13.26 | 3,964,400 | +0.06(+0.45%) |
Jun 11, 2003 | 13.23 | 13.58 | 13.13 | 13.20 | 6,723,900 | -0.04(-0.30%) |
Jun 10, 2003 | 13.13 | 13.31 | 13.00 | 13.24 | 5,492,200 | +0.23(+1.79%) |
Jun 09, 2003 | 13.15 | 13.25 | 12.96 | 13.01 | 6,404,700 | -0.17(-1.31%) |
Jun 06, 2003 | 13.31 | 13.35 | 13.11 | 13.18 | 5,177,700 | +0.06(+0.46%) |
Jun 05, 2003 | 13.16 | 13.26 | 13.05 | 13.12 | 5,476,600 | +0.01(+0.05%) |
Jun 04, 2003 | 13.20 | 13.27 | 13.00 | 13.11 | 6,146,200 | -0.09(-0.71%) |
Jun 03, 2003 | 13.02 | 13.21 | 12.81 | 13.21 | 4,043,800 | +0.15(+1.12%) |
Jun 02, 2003 | 12.95 | 13.31 | 12.93 | 13.06 | 5,795,500 | +0.13(+1.03%) |
May 30, 2003 | 12.84 | 12.97 | 12.77 | 12.93 | 10,630,900 | +0.33(+2.65%) |
May 29, 2003 | 12.56 | 12.93 | 12.41 | 12.59 | 5,755,700 | +0.00(+0.00%) |
May 28, 2003 | 12.84 | 12.84 | 12.56 | 12.59 | 5,547,300 | -0.23(-1.77%) |
May 27, 2003 | 12.47 | 12.92 | 12.22 | 12.82 | 4,739,000 | +0.23(+1.85%) |
May 23, 2003 | 12.53 | 12.67 | 12.25 | 12.59 | 3,344,300 | +0.06(+0.48%) |
May 22, 2003 | 12.43 | 12.74 | 12.37 | 12.53 | 3,830,900 | +0.05(+0.43%) |
May 21, 2003 | 12.61 | 12.73 | 12.20 | 12.47 | 8,934,100 | -0.13(-1.01%) |
May 20, 2003 | 13.38 | 13.39 | 12.48 | 12.60 | 9,446,700 | -0.56(-4.26%) |
May 19, 2003 | 13.29 | 13.31 | 13.04 | 13.16 | 3,992,200 | -0.16(-1.20%) |
May 16, 2003 | 13.16 | 13.38 | 13.13 | 13.32 | 3,093,000 | -0.01(-0.10%) |
May 15, 2003 | 13.52 | 13.61 | 13.26 | 13.33 | 4,541,000 | -0.07(-0.55%) |
May 14, 2003 | 13.77 | 13.93 | 13.38 | 13.41 | 4,053,600 | -0.29(-2.14%) |
May 13, 2003 | 13.86 | 13.87 | 13.57 | 13.70 | 4,271,800 | -0.23(-1.67%) |
May 12, 2003 | 13.79 | 14.01 | 13.60 | 13.93 | 6,848,600 | +0.14(+1.01%) |
May 09, 2003 | 13.64 | 13.96 | 13.59 | 13.79 | 2,936,200 | +0.09(+0.68%) |
May 08, 2003 | 13.45 | 13.83 | 13.41 | 13.70 | 4,066,500 | +0.13(+0.98%) |
May 07, 2003 | 13.47 | 13.75 | 13.37 | 13.57 | 5,476,300 | +0.03(+0.25%) |
May 06, 2003 | 12.91 | 13.77 | 12.91 | 13.53 | 7,077,500 | +0.61(+4.75%) |
May 05, 2003 | 12.87 | 13.10 | 12.83 | 12.92 | 4,235,800 | +0.11(+0.83%) |
May 02, 2003 | 12.63 | 12.90 | 12.59 | 12.81 | 3,834,300 | +0.13(+1.06%) |
May 01, 2003 | 12.73 | 12.80 | 12.49 | 12.68 | 3,799,600 | -0.01(-0.11%) |
Apr 30, 2003 | 12.74 | 12.79 | 12.44 | 12.69 | 8,785,800 | -0.09(-0.73%) |
Apr 29, 2003 | 12.75 | 12.83 | 12.42 | 12.79 | 5,486,500 | +0.05(+0.42%) |
Apr 28, 2003 | 12.67 | 12.83 | 12.61 | 12.73 | 3,375,300 | +0.16(+1.27%) |
Apr 25, 2003 | 12.62 | 12.73 | 12.50 | 12.57 | 2,294,100 | -0.05(-0.42%) |
Apr 24, 2003 | 12.99 | 12.99 | 12.47 | 12.63 | 4,555,100 | -0.38(-2.92%) |
Apr 23, 2003 | 12.92 | 13.03 | 12.68 | 13.01 | 3,056,000 | +0.03(+0.21%) |
Apr 22, 2003 | 12.69 | 13.00 | 12.56 | 12.98 | 2,838,300 | +0.28(+2.20%) |
Apr 21, 2003 | 12.93 | 12.93 | 12.58 | 12.70 | 2,511,600 | -0.21(-1.60%) |
Apr 17, 2003 | 12.53 | 12.95 | 12.48 | 12.91 | 3,483,400 | +0.39(+3.14%) |
Apr 16, 2003 | 12.88 | 12.89 | 12.42 | 12.51 | 4,598,500 | -0.36(-2.80%) |
Apr 15, 2003 | 12.85 | 12.94 | 12.70 | 12.87 | 3,140,200 | -0.09(-0.72%) |
Apr 14, 2003 | 12.73 | 12.99 | 12.59 | 12.97 | 3,184,800 | +0.33(+2.58%) |
Apr 11, 2003 | 12.79 | 13.07 | 12.63 | 12.64 | 3,692,700 | -0.10(-0.78%) |
Apr 10, 2003 | 12.64 | 12.85 | 12.55 | 12.74 | 2,638,000 | +0.15(+1.16%) |
Apr 09, 2003 | 12.80 | 12.95 | 12.53 | 12.59 | 3,649,400 | -0.17(-1.36%) |
Apr 08, 2003 | 12.77 | 12.85 | 12.52 | 12.77 | 2,832,500 | +0.10(+0.79%) |
Apr 07, 2003 | 12.98 | 13.50 | 12.67 | 12.67 | 3,632,800 | +0.01(+0.11%) |
Apr 04, 2003 | 12.88 | 13.07 | 12.30 | 12.65 | 2,623,500 | -0.13(-0.99%) |
Apr 03, 2003 | 12.63 | 13.02 | 12.63 | 12.78 | 4,336,000 | +0.19(+1.54%) |
Apr 02, 2003 | 12.36 | 12.71 | 12.13 | 12.59 | 3,797,100 | +0.55(+4.54%) |