Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 11.00 | 11.37 | 11.00 | 11.32 | 1,885,590 | +0.32(+2.95%) |
Jun 27, 2003 | 11.06 | 11.13 | 10.96 | 11.00 | 1,021,727 | +0.04(+0.37%) |
Jun 26, 2003 | 10.86 | 11.06 | 10.77 | 10.96 | 762,348 | +0.10(+0.92%) |
Jun 25, 2003 | 10.83 | 11.19 | 10.83 | 10.86 | 1,419,893 | -0.04(-0.38%) |
Jun 24, 2003 | 10.76 | 11.09 | 10.76 | 10.90 | 2,668,987 | +0.13(+1.23%) |
Jun 23, 2003 | 10.63 | 11.03 | 10.40 | 10.76 | 4,577,161 | -0.43(-3.83%) |
Jun 20, 2003 | 11.17 | 11.29 | 10.95 | 11.19 | 4,190,396 | +0.55(+5.19%) |
Jun 19, 2003 | 10.49 | 10.80 | 10.45 | 10.64 | 3,915,012 | +0.23(+2.23%) |
Jun 18, 2003 | 10.26 | 10.42 | 10.08 | 10.41 | 2,660,875 | +0.17(+1.65%) |
Jun 17, 2003 | 10.08 | 10.28 | 9.998 | 10.24 | 3,130,738 | +0.16(+1.58%) |
Jun 16, 2003 | 9.902 | 10.10 | 9.902 | 10.08 | 3,077,459 | +0.18(+1.84%) |
Jun 13, 2003 | 10.27 | 10.46 | 9.806 | 9.897 | 5,685,933 | -0.37(-3.60%) |
Jun 12, 2003 | 10.49 | 10.56 | 10.19 | 10.27 | 3,727,988 | -0.22(-2.13%) |
Jun 11, 2003 | 10.65 | 10.65 | 10.28 | 10.49 | 4,446,486 | -0.16(-1.50%) |
Jun 10, 2003 | 10.68 | 10.81 | 10.65 | 10.65 | 1,931,634 | +0.01(+0.13%) |
Jun 09, 2003 | 10.72 | 10.93 | 10.58 | 10.64 | 1,606,040 | -0.08(-0.72%) |
Jun 06, 2003 | 10.60 | 10.83 | 10.59 | 10.71 | 2,502,792 | +0.16(+1.56%) |
Jun 05, 2003 | 10.91 | 10.98 | 10.55 | 10.55 | 3,533,509 | -0.36(-3.26%) |
Jun 04, 2003 | 10.95 | 11.01 | 10.76 | 10.91 | 4,044,372 | -0.21(-1.93%) |
Jun 03, 2003 | 11.81 | 11.95 | 11.11 | 11.12 | 4,137,336 | -0.75(-6.30%) |
Jun 02, 2003 | 11.84 | 11.98 | 11.77 | 11.87 | 928,543 | +0.07(+0.58%) |
May 30, 2003 | 11.68 | 11.80 | 11.63 | 11.80 | 762,567 | +0.12(+1.06%) |
May 29, 2003 | 11.74 | 11.84 | 11.59 | 11.68 | 925,035 | -0.06(-0.51%) |
May 28, 2003 | 11.85 | 11.85 | 11.68 | 11.74 | 1,059,877 | -0.00(-0.04%) |
May 27, 2003 | 11.49 | 11.77 | 11.42 | 11.74 | 1,101,535 | +0.31(+2.67%) |
May 23, 2003 | 11.48 | 11.64 | 11.38 | 11.43 | 826,809 | -0.10(-0.83%) |
May 22, 2003 | 11.63 | 11.85 | 11.50 | 11.53 | 970,202 | -0.10(-0.86%) |
May 21, 2003 | 11.41 | 11.67 | 11.40 | 11.63 | 1,845,686 | +0.29(+2.57%) |
May 20, 2003 | 11.14 | 11.35 | 11.13 | 11.34 | 1,195,157 | +0.19(+1.68%) |
May 19, 2003 | 11.41 | 11.41 | 11.13 | 11.15 | 935,340 | -0.26(-2.28%) |
May 16, 2003 | 11.39 | 11.54 | 11.34 | 11.41 | 1,532,152 | +0.06(+0.56%) |
May 15, 2003 | 11.25 | 11.36 | 11.10 | 11.35 | 2,075,684 | +0.15(+1.30%) |
May 14, 2003 | 10.88 | 11.22 | 10.88 | 11.20 | 1,465,060 | +0.39(+3.63%) |
May 13, 2003 | 10.87 | 10.97 | 10.74 | 10.81 | 1,080,925 | -0.06(-0.55%) |
May 12, 2003 | 10.79 | 10.99 | 10.65 | 10.87 | 751,824 | +0.08(+0.72%) |
May 09, 2003 | 10.70 | 10.79 | 10.63 | 10.79 | 1,613,495 | +0.09(+0.81%) |
May 08, 2003 | 10.60 | 10.72 | 10.56 | 10.70 | 1,204,804 | +0.10(+0.95%) |
May 07, 2003 | 10.58 | 10.67 | 10.54 | 10.60 | 998,924 | -0.11(-1.02%) |
May 06, 2003 | 10.54 | 10.72 | 10.50 | 10.71 | 969,105 | +0.17(+1.64%) |
May 05, 2003 | 10.63 | 10.75 | 10.42 | 10.54 | 1,202,173 | +0.01(+0.09%) |
May 02, 2003 | 10.28 | 10.53 | 10.17 | 10.53 | 1,658,442 | +0.25(+2.39%) |
May 01, 2003 | 10.15 | 10.32 | 9.943 | 10.28 | 1,918,478 | +0.25(+2.45%) |
Apr 30, 2003 | 9.988 | 10.14 | 9.833 | 10.04 | 2,478,674 | +0.04(+0.36%) |
Apr 29, 2003 | 10.34 | 10.34 | 9.929 | 10.00 | 2,225,654 | -0.33(-3.22%) |
Apr 28, 2003 | 10.26 | 10.43 | 10.26 | 10.34 | 1,199,981 | +0.16(+1.57%) |
Apr 25, 2003 | 10.19 | 10.46 | 10.13 | 10.18 | 1,080,268 | -0.06(-0.62%) |
Apr 24, 2003 | 10.14 | 10.39 | 10.13 | 10.24 | 2,407,417 | +0.10(+0.99%) |
Apr 23, 2003 | 9.806 | 10.40 | 9.806 | 10.14 | 6,615,792 | +0.40(+4.12%) |
Apr 22, 2003 | 9.468 | 9.856 | 9.145 | 9.738 | 3,774,689 | +0.05(+0.47%) |
Apr 21, 2003 | 10.08 | 10.19 | 9.692 | 9.692 | 2,249,553 | -0.34(-3.41%) |
Apr 17, 2003 | 9.509 | 10.08 | 9.509 | 10.03 | 2,822,685 | +0.67(+7.16%) |
Apr 16, 2003 | 9.929 | 10.02 | 9.350 | 9.364 | 3,362,271 | -0.52(-5.26%) |
Apr 15, 2003 | 11.42 | 11.42 | 9.696 | 9.883 | 8,115,933 | -1.54(-13.46%) |
Apr 14, 2003 | 11.29 | 11.47 | 11.24 | 11.42 | 1,642,437 | +0.14(+1.25%) |
Apr 11, 2003 | 11.29 | 11.39 | 11.26 | 11.28 | 1,643,314 | +0.02(+0.16%) |
Apr 10, 2003 | 11.76 | 11.76 | 11.22 | 11.26 | 2,887,146 | -0.50(-4.23%) |
Apr 09, 2003 | 11.95 | 12.05 | 11.76 | 11.76 | 1,154,156 | -0.19(-1.60%) |
Apr 08, 2003 | 12.00 | 12.11 | 11.86 | 11.95 | 1,002,871 | -0.10(-0.87%) |
Apr 07, 2003 | 12.38 | 12.52 | 12.00 | 12.05 | 1,337,015 | -0.01(-0.08%) |
Apr 04, 2003 | 12.54 | 12.61 | 11.99 | 12.06 | 1,625,773 | -0.52(-4.13%) |
Apr 03, 2003 | 12.44 | 12.82 | 12.33 | 12.58 | 1,146,921 | +0.14(+1.14%) |
Apr 02, 2003 | 12.99 | 13.00 | 12.44 | 12.44 | 1,482,162 | +0.15(+1.19%) |