Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 11.05 | 11.43 | 11.05 | 11.37 | 1,877,312 | +0.33(+2.95%) |
Jun 27, 2003 | 11.11 | 11.18 | 11.01 | 11.04 | 1,017,241 | +0.04(+0.37%) |
Jun 26, 2003 | 10.90 | 11.11 | 10.82 | 11.00 | 759,001 | +0.10(+0.92%) |
Jun 25, 2003 | 10.88 | 11.24 | 10.88 | 10.90 | 1,413,659 | -0.04(-0.38%) |
Jun 24, 2003 | 10.81 | 11.14 | 10.81 | 10.94 | 2,657,270 | +0.13(+1.23%) |
Jun 23, 2003 | 10.67 | 11.08 | 10.44 | 10.81 | 4,557,066 | -0.43(-3.83%) |
Jun 20, 2003 | 11.22 | 11.34 | 10.99 | 11.24 | 4,171,999 | +0.55(+5.19%) |
Jun 19, 2003 | 10.54 | 10.85 | 10.50 | 10.69 | 3,897,824 | +0.23(+2.23%) |
Jun 18, 2003 | 10.31 | 10.47 | 10.12 | 10.45 | 2,649,193 | +0.17(+1.65%) |
Jun 17, 2003 | 10.12 | 10.33 | 10.04 | 10.28 | 3,116,993 | +0.16(+1.58%) |
Jun 16, 2003 | 9.945 | 10.15 | 9.945 | 10.12 | 3,063,948 | +0.18(+1.84%) |
Jun 13, 2003 | 10.31 | 10.51 | 9.849 | 9.941 | 5,660,970 | -0.37(-3.60%) |
Jun 12, 2003 | 10.54 | 10.61 | 10.24 | 10.31 | 3,711,621 | -0.22(-2.13%) |
Jun 11, 2003 | 10.70 | 10.70 | 10.33 | 10.54 | 4,426,964 | -0.16(-1.50%) |
Jun 10, 2003 | 10.73 | 10.86 | 10.70 | 10.70 | 1,923,153 | +0.01(+0.13%) |
Jun 09, 2003 | 10.77 | 10.98 | 10.63 | 10.68 | 1,598,989 | -0.08(-0.72%) |
Jun 06, 2003 | 10.65 | 10.88 | 10.64 | 10.76 | 2,491,804 | +0.16(+1.56%) |
Jun 05, 2003 | 10.96 | 11.03 | 10.60 | 10.60 | 3,517,996 | -0.36(-3.26%) |
Jun 04, 2003 | 10.99 | 11.06 | 10.81 | 10.95 | 4,026,616 | -0.22(-1.93%) |
Jun 03, 2003 | 11.86 | 12.00 | 11.15 | 11.17 | 4,119,172 | -0.75(-6.30%) |
Jun 02, 2003 | 11.89 | 12.03 | 11.82 | 11.92 | 924,467 | +0.07(+0.58%) |
May 30, 2003 | 11.73 | 11.85 | 11.68 | 11.85 | 759,220 | +0.12(+1.05%) |
May 29, 2003 | 11.79 | 11.90 | 11.64 | 11.73 | 920,974 | -0.06(-0.51%) |
May 28, 2003 | 11.91 | 11.91 | 11.73 | 11.79 | 1,055,224 | -0.00(-0.04%) |
May 27, 2003 | 11.54 | 11.82 | 11.47 | 11.79 | 1,096,699 | +0.31(+2.67%) |
May 23, 2003 | 11.54 | 11.69 | 11.43 | 11.48 | 823,179 | -0.10(-0.83%) |
May 22, 2003 | 11.68 | 11.90 | 11.55 | 11.58 | 965,942 | -0.10(-0.86%) |
May 21, 2003 | 11.46 | 11.72 | 11.45 | 11.68 | 1,837,583 | +0.29(+2.57%) |
May 20, 2003 | 11.19 | 11.40 | 11.18 | 11.39 | 1,189,910 | +0.19(+1.68%) |
May 19, 2003 | 11.46 | 11.46 | 11.18 | 11.20 | 931,234 | -0.26(-2.28%) |
May 16, 2003 | 11.44 | 11.59 | 11.39 | 11.46 | 1,525,425 | +0.06(+0.56%) |
May 15, 2003 | 11.30 | 11.41 | 11.15 | 11.40 | 2,066,571 | +0.15(+1.30%) |
May 14, 2003 | 10.93 | 11.27 | 10.93 | 11.25 | 1,458,628 | +0.39(+3.63%) |
May 13, 2003 | 10.92 | 11.02 | 10.78 | 10.86 | 1,076,180 | -0.06(-0.55%) |
May 12, 2003 | 10.84 | 11.04 | 10.70 | 10.92 | 748,523 | +0.08(+0.72%) |
May 09, 2003 | 10.75 | 10.84 | 10.68 | 10.84 | 1,606,411 | +0.09(+0.81%) |
May 08, 2003 | 10.65 | 10.77 | 10.61 | 10.75 | 1,199,515 | +0.10(+0.95%) |
May 07, 2003 | 10.63 | 10.72 | 10.59 | 10.65 | 994,538 | -0.11(-1.02%) |
May 06, 2003 | 10.59 | 10.77 | 10.55 | 10.76 | 964,851 | +0.17(+1.64%) |
May 05, 2003 | 10.67 | 10.79 | 10.47 | 10.59 | 1,196,895 | +0.01(+0.09%) |
May 02, 2003 | 10.33 | 10.58 | 10.22 | 10.58 | 1,651,161 | +0.25(+2.39%) |
May 01, 2003 | 10.19 | 10.36 | 9.987 | 10.33 | 1,910,056 | +0.25(+2.45%) |
Apr 30, 2003 | 10.03 | 10.18 | 9.877 | 10.08 | 2,467,792 | +0.04(+0.36%) |
Apr 29, 2003 | 10.39 | 10.39 | 9.973 | 10.05 | 2,215,883 | -0.33(-3.22%) |
Apr 28, 2003 | 10.31 | 10.47 | 10.31 | 10.38 | 1,194,712 | +0.16(+1.57%) |
Apr 25, 2003 | 10.24 | 10.50 | 10.18 | 10.22 | 1,075,525 | -0.06(-0.62%) |
Apr 24, 2003 | 10.18 | 10.44 | 10.17 | 10.28 | 2,396,847 | +0.10(+0.99%) |
Apr 23, 2003 | 9.849 | 10.44 | 9.849 | 10.18 | 6,586,746 | +0.40(+4.12%) |
Apr 22, 2003 | 9.510 | 9.900 | 9.185 | 9.780 | 3,758,117 | +0.05(+0.47%) |
Apr 21, 2003 | 10.12 | 10.24 | 9.735 | 9.735 | 2,239,677 | -0.34(-3.41%) |
Apr 17, 2003 | 9.551 | 10.12 | 9.551 | 10.08 | 2,810,293 | +0.67(+7.16%) |
Apr 16, 2003 | 9.973 | 10.06 | 9.391 | 9.405 | 3,347,509 | -0.52(-5.26%) |
Apr 15, 2003 | 11.47 | 11.47 | 9.739 | 9.927 | 8,080,301 | -1.54(-13.46%) |
Apr 14, 2003 | 11.34 | 11.52 | 11.29 | 11.47 | 1,635,226 | +0.14(+1.25%) |
Apr 11, 2003 | 11.34 | 11.44 | 11.31 | 11.33 | 1,636,099 | +0.02(+0.16%) |
Apr 10, 2003 | 11.81 | 11.81 | 11.27 | 11.31 | 2,874,470 | -0.50(-4.23%) |
Apr 09, 2003 | 12.00 | 12.10 | 11.81 | 11.81 | 1,149,089 | -0.19(-1.60%) |
Apr 08, 2003 | 12.05 | 12.16 | 11.91 | 12.00 | 998,468 | -0.11(-0.87%) |
Apr 07, 2003 | 12.44 | 12.57 | 12.05 | 12.11 | 1,331,145 | -0.01(-0.08%) |
Apr 04, 2003 | 12.60 | 12.66 | 12.04 | 12.12 | 1,618,636 | -0.52(-4.13%) |
Apr 03, 2003 | 12.50 | 12.87 | 12.38 | 12.64 | 1,141,886 | +0.14(+1.14%) |
Apr 02, 2003 | 13.05 | 13.06 | 12.49 | 12.50 | 1,475,654 | +0.15(+1.19%) |