Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 12.39 | 12.45 | 12.03 | 12.16 | 387,216 | -0.22(-1.77%) |
Jun 27, 2003 | 12.25 | 12.48 | 12.23 | 12.38 | 343,651 | +0.09(+0.70%) |
Jun 26, 2003 | 12.06 | 12.41 | 11.90 | 12.29 | 212,148 | +0.28(+2.36%) |
Jun 25, 2003 | 12.31 | 12.46 | 12.00 | 12.00 | 376,071 | -0.31(-2.51%) |
Jun 24, 2003 | 11.66 | 12.34 | 11.50 | 12.31 | 782,131 | +0.65(+5.61%) |
Jun 23, 2003 | 12.31 | 12.32 | 11.60 | 11.66 | 705,742 | -0.65(-5.31%) |
Jun 20, 2003 | 12.66 | 12.66 | 12.16 | 12.31 | 322,173 | -0.38(-3.03%) |
Jun 19, 2003 | 13.04 | 13.18 | 12.66 | 12.70 | 329,670 | -0.36(-2.72%) |
Jun 18, 2003 | 13.19 | 13.28 | 12.98 | 13.05 | 582,141 | -0.12(-0.94%) |
Jun 17, 2003 | 13.08 | 13.23 | 12.75 | 13.18 | 399,576 | +0.23(+1.75%) |
Jun 16, 2003 | 12.55 | 13.02 | 12.50 | 12.95 | 246,189 | +0.46(+3.67%) |
Jun 13, 2003 | 12.77 | 12.78 | 12.26 | 12.49 | 296,034 | -0.43(-3.30%) |
Jun 12, 2003 | 12.89 | 12.95 | 12.46 | 12.92 | 456,311 | +0.28(+2.25%) |
Jun 11, 2003 | 12.10 | 12.65 | 12.09 | 12.63 | 441,114 | +0.59(+4.92%) |
Jun 10, 2003 | 11.59 | 12.33 | 11.58 | 12.04 | 591,867 | +0.55(+4.81%) |
Jun 09, 2003 | 11.81 | 11.81 | 11.26 | 11.49 | 323,186 | -0.37(-3.10%) |
Jun 06, 2003 | 11.89 | 12.07 | 11.80 | 11.86 | 344,867 | -0.03(-0.27%) |
Jun 05, 2003 | 11.78 | 11.90 | 11.65 | 11.89 | 313,055 | +0.04(+0.38%) |
Jun 04, 2003 | 11.72 | 12.08 | 11.72 | 11.84 | 281,243 | +0.15(+1.29%) |
Jun 03, 2003 | 11.97 | 11.98 | 11.54 | 11.69 | 216,605 | -0.16(-1.33%) |
Jun 02, 2003 | 11.97 | 12.04 | 11.83 | 11.85 | 262,196 | +0.21(+1.80%) |
May 30, 2003 | 11.34 | 11.84 | 11.30 | 11.64 | 417,204 | +0.29(+2.57%) |
May 29, 2003 | 11.66 | 11.76 | 11.31 | 11.35 | 654,680 | +0.14(+1.28%) |
May 28, 2003 | 11.09 | 11.29 | 11.08 | 11.21 | 475,155 | +0.19(+1.77%) |
May 27, 2003 | 10.61 | 11.10 | 10.61 | 11.01 | 704,931 | +0.48(+4.52%) |
May 23, 2003 | 9.969 | 10.59 | 9.969 | 10.54 | 514,667 | +0.57(+5.69%) |
May 22, 2003 | 9.772 | 10.04 | 9.685 | 9.969 | 323,794 | +0.25(+2.54%) |
May 21, 2003 | 9.787 | 9.787 | 9.574 | 9.722 | 85,507 | -0.06(-0.66%) |
May 20, 2003 | 9.698 | 9.858 | 9.688 | 9.787 | 81,455 | +0.09(+0.89%) |
May 19, 2003 | 9.779 | 9.796 | 9.525 | 9.700 | 87,939 | -0.14(-1.43%) |
May 16, 2003 | 9.932 | 9.979 | 9.661 | 9.841 | 176,486 | -0.25(-2.47%) |
May 15, 2003 | 10.09 | 10.18 | 10.07 | 10.09 | 88,749 | +0.02(+0.22%) |
May 14, 2003 | 10.30 | 10.30 | 10.07 | 10.07 | 103,136 | -0.24(-2.30%) |
May 13, 2003 | 10.22 | 10.36 | 10.15 | 10.30 | 200,193 | +0.09(+0.87%) |
May 12, 2003 | 10.12 | 10.24 | 10.03 | 10.22 | 286,714 | +0.22(+2.22%) |
May 09, 2003 | 9.772 | 10.02 | 9.764 | 9.994 | 227,952 | +0.25(+2.53%) |
May 08, 2003 | 9.488 | 10.01 | 9.476 | 9.747 | 305,963 | +0.21(+2.20%) |
May 07, 2003 | 9.453 | 9.537 | 9.303 | 9.537 | 161,897 | +0.09(+0.91%) |
May 06, 2003 | 9.389 | 9.478 | 9.365 | 9.451 | 94,423 | +0.01(+0.13%) |
May 05, 2003 | 9.407 | 9.513 | 9.328 | 9.439 | 176,688 | +0.06(+0.66%) |
May 02, 2003 | 9.377 | 9.439 | 9.352 | 9.377 | 243,555 | +0.00(+0.00%) |
May 01, 2003 | 9.458 | 9.458 | 9.254 | 9.377 | 134,137 | -0.04(-0.39%) |
Apr 30, 2003 | 9.439 | 9.473 | 9.377 | 9.414 | 229,979 | -0.02(-0.26%) |
Apr 29, 2003 | 9.542 | 9.582 | 9.389 | 9.439 | 225,116 | -0.06(-0.60%) |
Apr 28, 2003 | 9.651 | 9.658 | 9.471 | 9.495 | 271,922 | -0.15(-1.59%) |
Apr 25, 2003 | 9.920 | 9.959 | 9.636 | 9.648 | 253,281 | -0.27(-2.74%) |
Apr 24, 2003 | 9.846 | 9.962 | 9.821 | 9.920 | 290,969 | +0.14(+1.39%) |
Apr 23, 2003 | 9.685 | 9.796 | 9.685 | 9.784 | 156,223 | +0.14(+1.41%) |
Apr 22, 2003 | 9.500 | 9.673 | 9.451 | 9.648 | 115,496 | +0.15(+1.56%) |
Apr 21, 2003 | 9.389 | 9.500 | 9.379 | 9.500 | 83,076 | +0.15(+1.58%) |
Apr 17, 2003 | 9.254 | 9.461 | 9.221 | 9.352 | 109,012 | +0.16(+1.75%) |
Apr 16, 2003 | 8.967 | 9.293 | 8.967 | 9.192 | 298,263 | +0.22(+2.48%) |
Apr 15, 2003 | 9.007 | 9.009 | 8.812 | 8.970 | 180,741 | -0.04(-0.41%) |
Apr 14, 2003 | 8.982 | 9.007 | 8.970 | 9.007 | 56,329 | +0.05(+0.52%) |
Apr 11, 2003 | 8.982 | 9.068 | 8.883 | 8.960 | 66,055 | +0.00(+0.03%) |
Apr 10, 2003 | 8.883 | 9.007 | 8.846 | 8.957 | 65,042 | +0.08(+0.89%) |
Apr 09, 2003 | 8.982 | 9.007 | 8.878 | 8.878 | 67,271 | -0.07(-0.74%) |
Apr 08, 2003 | 8.957 | 9.007 | 8.859 | 8.945 | 105,770 | -0.01(-0.14%) |
Apr 07, 2003 | 9.007 | 9.204 | 8.935 | 8.957 | 100,096 | +0.15(+1.68%) |
Apr 04, 2003 | 8.797 | 9.019 | 8.637 | 8.809 | 98,070 | +0.02(+0.28%) |
Apr 03, 2003 | 8.883 | 9.056 | 8.777 | 8.785 | 142,040 | +0.00(+0.00%) |
Apr 02, 2003 | 8.323 | 8.856 | 8.323 | 8.785 | 232,410 | +0.49(+5.89%) |