Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 10.98 | 11.00 | 10.79 | 10.82 | 5,374,801 | -0.01(-0.07%) |
Jun 27, 2003 | 10.96 | 11.01 | 10.79 | 10.83 | 4,043,035 | -0.12(-1.12%) |
Jun 26, 2003 | 10.98 | 11.07 | 10.90 | 10.95 | 7,794,258 | -0.03(-0.26%) |
Jun 25, 2003 | 11.19 | 11.24 | 10.98 | 10.98 | 5,197,213 | -0.17(-1.55%) |
Jun 24, 2003 | 11.09 | 11.26 | 11.09 | 11.15 | 5,835,677 | +0.07(+0.60%) |
Jun 23, 2003 | 11.14 | 11.15 | 11.00 | 11.09 | 5,750,719 | -0.05(-0.44%) |
Jun 20, 2003 | 11.14 | 11.20 | 11.07 | 11.14 | 7,947,693 | +0.12(+1.09%) |
Jun 19, 2003 | 11.07 | 11.08 | 10.97 | 11.02 | 7,788,291 | -0.06(-0.51%) |
Jun 18, 2003 | 10.88 | 11.12 | 10.86 | 11.07 | 5,405,488 | +0.21(+1.94%) |
Jun 17, 2003 | 10.98 | 10.99 | 10.79 | 10.86 | 8,531,318 | -0.03(-0.29%) |
Jun 16, 2003 | 10.95 | 11.02 | 10.82 | 10.89 | 7,774,084 | -0.02(-0.16%) |
Jun 13, 2003 | 10.87 | 10.95 | 10.78 | 10.91 | 7,083,338 | +0.04(+0.39%) |
Jun 12, 2003 | 11.25 | 11.31 | 10.74 | 10.87 | 8,231,550 | -0.36(-3.17%) |
Jun 11, 2003 | 11.01 | 11.22 | 10.98 | 11.22 | 4,117,195 | +0.23(+2.08%) |
Jun 10, 2003 | 11.15 | 11.18 | 10.83 | 10.99 | 7,036,171 | -0.06(-0.57%) |
Jun 09, 2003 | 11.19 | 11.21 | 11.02 | 11.06 | 4,736,338 | -0.22(-1.97%) |
Jun 06, 2003 | 11.27 | 11.40 | 11.18 | 11.28 | 6,855,173 | -0.10(-0.87%) |
Jun 05, 2003 | 11.44 | 11.44 | 11.27 | 11.38 | 3,603,753 | -0.06(-0.52%) |
Jun 04, 2003 | 11.33 | 11.44 | 11.31 | 11.44 | 4,491,409 | +0.13(+1.12%) |
Jun 03, 2003 | 11.54 | 11.58 | 11.13 | 11.31 | 8,012,762 | -0.17(-1.50%) |
Jun 02, 2003 | 11.61 | 11.65 | 11.47 | 11.48 | 4,096,737 | -0.10(-0.85%) |
May 30, 2003 | 11.46 | 11.62 | 11.40 | 11.58 | 5,225,628 | +0.16(+1.42%) |
May 29, 2003 | 11.61 | 11.63 | 11.35 | 11.42 | 4,740,884 | -0.15(-1.34%) |
May 28, 2003 | 11.55 | 11.62 | 11.44 | 11.58 | 3,723,377 | +0.03(+0.27%) |
May 27, 2003 | 11.50 | 11.56 | 11.35 | 11.54 | 5,673,149 | +0.05(+0.40%) |
May 23, 2003 | 11.44 | 11.50 | 11.32 | 11.50 | 3,670,527 | +0.10(+0.86%) |
May 22, 2003 | 11.33 | 11.45 | 11.22 | 11.40 | 5,357,185 | +0.10(+0.84%) |
May 21, 2003 | 11.20 | 11.34 | 11.09 | 11.30 | 5,610,354 | +0.07(+0.66%) |
May 20, 2003 | 11.30 | 11.33 | 11.12 | 11.23 | 6,131,183 | -0.07(-0.65%) |
May 19, 2003 | 11.33 | 11.44 | 11.27 | 11.30 | 4,783,789 | -0.33(-2.81%) |
May 16, 2003 | 11.60 | 11.67 | 11.44 | 11.63 | 4,700,536 | +0.01(+0.09%) |
May 15, 2003 | 11.54 | 11.64 | 11.45 | 11.62 | 3,740,141 | +0.06(+0.49%) |
May 14, 2003 | 11.61 | 11.63 | 11.47 | 11.56 | 5,000,020 | +0.02(+0.18%) |
May 13, 2003 | 11.51 | 11.63 | 11.46 | 11.54 | 4,226,590 | -0.17(-1.41%) |
May 12, 2003 | 11.41 | 11.74 | 11.39 | 11.71 | 5,457,770 | +0.21(+1.84%) |
May 09, 2003 | 11.44 | 11.61 | 11.37 | 11.50 | 3,585,568 | +0.14(+1.27%) |
May 08, 2003 | 11.46 | 11.48 | 11.30 | 11.35 | 4,127,709 | -0.12(-1.04%) |
May 07, 2003 | 11.49 | 11.59 | 11.38 | 11.47 | 4,502,774 | -0.19(-1.66%) |
May 06, 2003 | 11.61 | 11.83 | 11.56 | 11.67 | 6,119,818 | +0.09(+0.79%) |
May 05, 2003 | 11.74 | 11.75 | 11.41 | 11.58 | 5,304,619 | -0.04(-0.33%) |
May 02, 2003 | 11.44 | 11.66 | 11.30 | 11.61 | 6,449,421 | +0.10(+0.89%) |
Apr 30, 2003 | 11.23 | 11.61 | 11.21 | 11.51 | 9,146,198 | +0.29(+2.54%) |
Apr 29, 2003 | 11.14 | 11.32 | 11.14 | 11.23 | 8,510,008 | +0.09(+0.79%) |
Apr 28, 2003 | 10.93 | 11.17 | 10.92 | 11.14 | 7,286,783 | +0.22(+2.03%) |
Apr 25, 2003 | 10.83 | 11.09 | 10.83 | 10.92 | 8,660,034 | +0.03(+0.29%) |
Apr 24, 2003 | 10.91 | 11.39 | 9.854 | 10.89 | 47,356,276 | -1.41(-11.50%) |
Apr 23, 2003 | 12.28 | 12.31 | 12.14 | 12.30 | 5,041,789 | -0.05(-0.37%) |
Apr 22, 2003 | 12.11 | 12.37 | 12.04 | 12.35 | 4,838,912 | +0.15(+1.21%) |
Apr 21, 2003 | 12.28 | 12.31 | 12.07 | 12.20 | 2,953,924 | -0.05(-0.40%) |
Apr 17, 2003 | 12.19 | 12.31 | 12.09 | 12.25 | 3,331,547 | +0.05(+0.43%) |
Apr 16, 2003 | 12.42 | 12.52 | 12.12 | 12.19 | 4,661,893 | -0.22(-1.79%) |
Apr 15, 2003 | 12.05 | 12.43 | 12.05 | 12.42 | 7,704,753 | +0.36(+3.01%) |
Apr 14, 2003 | 11.81 | 12.12 | 11.79 | 12.05 | 5,819,197 | +0.16(+1.33%) |
Apr 11, 2003 | 12.05 | 12.10 | 11.84 | 11.90 | 4,350,191 | -0.14(-1.17%) |
Apr 10, 2003 | 11.91 | 12.05 | 11.75 | 12.04 | 5,798,455 | +0.34(+2.92%) |
Apr 09, 2003 | 11.96 | 12.06 | 11.63 | 11.69 | 5,410,887 | -0.26(-2.18%) |
Apr 08, 2003 | 11.86 | 11.97 | 11.70 | 11.96 | 4,438,558 | +0.08(+0.65%) |
Apr 07, 2003 | 11.93 | 12.15 | 11.86 | 11.88 | 5,707,814 | +0.17(+1.44%) |
Apr 04, 2003 | 11.77 | 11.78 | 11.61 | 11.71 | 4,005,812 | +0.09(+0.82%) |
Apr 03, 2003 | 11.64 | 11.78 | 11.51 | 11.61 | 4,365,818 | +0.00(+0.03%) |
Apr 02, 2003 | 11.54 | 11.65 | 11.50 | 11.61 | 4,187,662 | +0.18(+1.60%) |