Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 11.06 | 11.06 | 10.85 | 10.85 | 9,191 | -0.02(-0.14%) |
Jun 27, 2003 | 10.88 | 11.06 | 10.87 | 10.87 | 60,613 | -0.04(-0.34%) |
Jun 26, 2003 | 10.96 | 11.05 | 10.83 | 10.91 | 68,339 | -0.03(-0.27%) |
Jun 25, 2003 | 10.96 | 11.06 | 10.89 | 10.94 | 198,358 | +0.11(+1.04%) |
Jun 24, 2003 | 10.70 | 10.94 | 10.70 | 10.82 | 83,526 | +0.00(+0.00%) |
Jun 23, 2003 | 10.98 | 10.98 | 10.73 | 10.82 | 29,840 | -0.08(-0.76%) |
Jun 20, 2003 | 11.03 | 11.06 | 10.91 | 10.91 | 16,518 | +0.00(+0.00%) |
Jun 19, 2003 | 10.96 | 11.03 | 10.89 | 10.91 | 36,101 | -0.11(-0.95%) |
Jun 18, 2003 | 11.01 | 11.02 | 10.82 | 11.01 | 153,598 | -0.10(-0.88%) |
Jun 17, 2003 | 11.00 | 11.11 | 10.88 | 11.11 | 90,453 | +0.22(+2.00%) |
Jun 16, 2003 | 10.79 | 10.92 | 10.69 | 10.89 | 864,306 | +0.20(+1.82%) |
Jun 13, 2003 | 10.73 | 10.77 | 10.58 | 10.70 | 1,992,115 | -0.03(-0.28%) |
Jun 12, 2003 | 10.73 | 10.79 | 10.66 | 10.73 | 58,082 | +0.10(+0.92%) |
Jun 11, 2003 | 10.70 | 10.75 | 10.45 | 10.63 | 658,354 | +0.17(+1.58%) |
Jun 10, 2003 | 10.50 | 10.61 | 10.36 | 10.46 | 301,734 | +0.06(+0.58%) |
Jun 09, 2003 | 10.36 | 10.50 | 10.30 | 10.40 | 50,089 | -0.05(-0.50%) |
Jun 06, 2003 | 10.81 | 10.81 | 10.46 | 10.46 | 77,132 | -0.16(-1.48%) |
Jun 05, 2003 | 10.53 | 10.73 | 10.53 | 10.61 | 543,388 | -0.07(-0.63%) |
Jun 04, 2003 | 10.72 | 10.73 | 10.62 | 10.68 | 455,332 | -0.11(-0.97%) |
Jun 03, 2003 | 10.70 | 10.81 | 10.63 | 10.79 | 282,285 | -0.05(-0.48%) |
Jun 02, 2003 | 10.73 | 10.88 | 10.61 | 10.84 | 1,674,660 | +0.27(+2.56%) |
May 30, 2003 | 10.54 | 10.73 | 10.54 | 10.57 | 51,687 | +0.03(+0.28%) |
May 29, 2003 | 10.51 | 10.63 | 10.51 | 10.54 | 1,386,647 | -0.04(-0.35%) |
May 28, 2003 | 10.55 | 10.66 | 10.41 | 10.58 | 194,229 | +0.12(+1.15%) |
May 27, 2003 | 10.24 | 10.51 | 10.24 | 10.46 | 915,728 | +0.06(+0.58%) |
May 23, 2003 | 10.28 | 10.43 | 10.24 | 10.40 | 58,082 | +0.18(+1.76%) |
May 22, 2003 | 10.10 | 10.36 | 10.10 | 10.22 | 15,586 | +0.02(+0.22%) |
May 21, 2003 | 10.19 | 10.24 | 10.04 | 10.19 | 11,190 | +0.04(+0.37%) |
May 20, 2003 | 10.10 | 10.24 | 10.08 | 10.16 | 915,861 | +0.11(+1.05%) |
May 19, 2003 | 10.13 | 10.25 | 10.04 | 10.05 | 88,189 | -0.20(-1.91%) |
May 16, 2003 | 10.43 | 10.43 | 10.23 | 10.25 | 61,679 | -0.16(-1.51%) |
May 15, 2003 | 10.43 | 10.50 | 10.26 | 10.40 | 10,657 | -0.02(-0.22%) |
May 14, 2003 | 10.43 | 10.43 | 10.30 | 10.43 | 108,970 | +0.06(+0.58%) |
May 13, 2003 | 10.36 | 10.51 | 10.25 | 10.37 | 90,054 | -0.04(-0.36%) |
May 12, 2003 | 10.46 | 10.46 | 10.37 | 10.40 | 9,058 | -0.02(-0.14%) |
May 09, 2003 | 10.40 | 10.43 | 10.34 | 10.42 | 10,923 | +0.15(+1.46%) |
May 08, 2003 | 10.30 | 10.36 | 10.22 | 10.27 | 51,687 | -0.10(-0.94%) |
May 07, 2003 | 10.34 | 10.45 | 10.32 | 10.37 | 55,817 | +0.03(+0.29%) |
May 06, 2003 | 10.58 | 10.58 | 10.32 | 10.34 | 88,189 | -0.14(-1.36%) |
May 05, 2003 | 10.55 | 10.66 | 10.41 | 10.48 | 58,215 | +0.02(+0.22%) |
May 02, 2003 | 10.15 | 10.46 | 10.15 | 10.46 | 31,971 | +0.31(+3.03%) |
May 01, 2003 | 10.13 | 10.25 | 10.13 | 10.15 | 41,563 | +0.00(+0.00%) |
Apr 30, 2003 | 10.17 | 10.25 | 10.15 | 10.15 | 59,814 | +0.03(+0.30%) |
Apr 29, 2003 | 10.02 | 10.17 | 10.01 | 10.12 | 281,485 | +0.23(+2.28%) |
Apr 28, 2003 | 9.886 | 9.909 | 9.834 | 9.894 | 14,254 | +0.13(+1.31%) |
Apr 25, 2003 | 9.766 | 9.871 | 9.766 | 9.766 | 23,046 | +0.00(+0.00%) |
Apr 24, 2003 | 9.766 | 9.879 | 9.729 | 9.766 | 313,590 | +0.03(+0.31%) |
Apr 23, 2003 | 9.714 | 9.774 | 9.714 | 9.736 | 11,589 | +0.05(+0.46%) |
Apr 22, 2003 | 9.541 | 9.714 | 9.541 | 9.691 | 30,639 | +0.12(+1.25%) |
Apr 21, 2003 | 9.646 | 9.646 | 9.571 | 9.571 | 8,259 | +0.06(+0.63%) |
Apr 17, 2003 | 9.518 | 9.518 | 9.511 | 9.511 | 799 | -0.05(-0.55%) |
Apr 16, 2003 | 9.458 | 9.571 | 9.458 | 9.563 | 6,660 | +0.04(+0.39%) |
Apr 15, 2003 | 9.361 | 9.526 | 9.361 | 9.526 | 33,037 | +0.20(+2.17%) |
Apr 14, 2003 | 9.316 | 9.323 | 9.316 | 9.323 | 7,992 | +0.02(+0.24%) |
Apr 11, 2003 | 9.278 | 9.301 | 9.218 | 9.301 | 43,295 | +0.08(+0.90%) |
Apr 10, 2003 | 9.376 | 9.376 | 9.196 | 9.218 | 11,856 | -0.04(-0.41%) |
Apr 09, 2003 | 9.488 | 9.488 | 9.241 | 9.256 | 13,454 | -0.20(-2.07%) |
Apr 08, 2003 | 9.316 | 9.496 | 9.316 | 9.451 | 3,463 | +0.07(+0.72%) |
Apr 07, 2003 | 9.346 | 9.488 | 9.323 | 9.383 | 141,209 | +0.20(+2.21%) |
Apr 04, 2003 | 9.218 | 9.263 | 9.090 | 9.181 | 13,854 | +0.02(+0.25%) |
Apr 03, 2003 | 9.166 | 9.256 | 9.113 | 9.158 | 397,783 | -0.02(-0.16%) |
Apr 02, 2003 | 9.000 | 9.173 | 8.873 | 9.173 | 176,777 | +0.26(+2.95%) |