Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 10.74 | 10.76 | 10.64 | 10.68 | 67,979 | +0.07(+0.70%) |
Jun 27, 2003 | 10.74 | 10.77 | 10.58 | 10.60 | 141,889 | -0.10(-0.94%) |
Jun 26, 2003 | 10.56 | 10.71 | 10.56 | 10.71 | 311,610 | +0.12(+1.16%) |
Jun 25, 2003 | 10.63 | 10.74 | 10.58 | 10.58 | 118,621 | -0.09(-0.82%) |
Jun 24, 2003 | 10.67 | 10.70 | 10.57 | 10.67 | 182,038 | +0.13(+1.21%) |
Jun 23, 2003 | 10.70 | 10.74 | 10.54 | 10.54 | 144,627 | -0.22(-2.08%) |
Jun 20, 2003 | 10.77 | 10.81 | 10.71 | 10.77 | 167,439 | +0.01(+0.06%) |
Jun 19, 2003 | 10.94 | 10.95 | 10.75 | 10.76 | 105,390 | -0.12(-1.15%) |
Jun 18, 2003 | 10.92 | 10.96 | 10.85 | 10.88 | 47,448 | -0.10(-0.90%) |
Jun 17, 2003 | 11.04 | 11.04 | 10.94 | 10.98 | 192,075 | -0.01(-0.12%) |
Jun 16, 2003 | 10.76 | 11.00 | 10.76 | 11.00 | 89,422 | +0.24(+2.26%) |
Jun 13, 2003 | 10.90 | 10.90 | 10.73 | 10.75 | 72,997 | -0.11(-1.05%) |
Jun 12, 2003 | 10.87 | 10.90 | 10.79 | 10.87 | 74,366 | +0.00(+0.04%) |
Jun 11, 2003 | 10.69 | 10.86 | 10.65 | 10.86 | 97,178 | +0.19(+1.79%) |
Jun 10, 2003 | 10.69 | 10.69 | 10.59 | 10.67 | 87,141 | +0.10(+0.93%) |
Jun 09, 2003 | 10.62 | 10.69 | 10.53 | 10.57 | 136,414 | -0.19(-1.75%) |
Jun 06, 2003 | 10.89 | 11.00 | 10.72 | 10.76 | 86,228 | -0.03(-0.28%) |
Jun 05, 2003 | 10.63 | 10.81 | 10.62 | 10.79 | 123,184 | +0.14(+1.30%) |
Jun 04, 2003 | 10.50 | 10.72 | 10.50 | 10.65 | 149,189 | +0.18(+1.69%) |
Jun 03, 2003 | 10.50 | 10.54 | 10.44 | 10.48 | 78,929 | -0.01(-0.08%) |
Jun 02, 2003 | 10.54 | 10.64 | 10.48 | 10.49 | 159,226 | +0.09(+0.89%) |
May 30, 2003 | 10.30 | 10.49 | 10.30 | 10.39 | 67,066 | +0.15(+1.45%) |
May 29, 2003 | 10.31 | 10.39 | 10.22 | 10.24 | 55,204 | +0.01(+0.06%) |
May 28, 2003 | 10.29 | 10.32 | 10.22 | 10.24 | 131,396 | +0.02(+0.24%) |
May 27, 2003 | 9.929 | 10.21 | 9.929 | 10.21 | 120,446 | +0.21(+2.08%) |
May 23, 2003 | 9.973 | 10.04 | 9.973 | 10.01 | 28,742 | -0.03(-0.33%) |
May 22, 2003 | 9.927 | 10.08 | 9.918 | 10.04 | 73,910 | +0.14(+1.44%) |
May 21, 2003 | 9.863 | 9.927 | 9.808 | 9.896 | 474,486 | +0.03(+0.33%) |
May 20, 2003 | 9.896 | 10.01 | 9.767 | 9.863 | 54,292 | +0.01(+0.07%) |
May 19, 2003 | 10.09 | 10.09 | 9.848 | 9.857 | 61,592 | -0.29(-2.83%) |
May 16, 2003 | 10.15 | 10.18 | 10.05 | 10.14 | 53,379 | -0.02(-0.24%) |
May 15, 2003 | 10.21 | 10.21 | 10.06 | 10.17 | 90,791 | +0.05(+0.50%) |
May 14, 2003 | 10.24 | 10.27 | 10.09 | 10.12 | 62,504 | -0.14(-1.33%) |
May 13, 2003 | 10.26 | 10.31 | 10.19 | 10.25 | 425,669 | -0.06(-0.60%) |
May 12, 2003 | 10.08 | 10.33 | 10.08 | 10.31 | 94,441 | +0.19(+1.86%) |
May 09, 2003 | 10.03 | 10.13 | 10.00 | 10.13 | 27,374 | +0.14(+1.43%) |
May 08, 2003 | 10.02 | 10.10 | 9.984 | 9.984 | 89,878 | -0.12(-1.19%) |
May 07, 2003 | 10.10 | 10.18 | 10.05 | 10.10 | 24,636 | -0.03(-0.26%) |
May 06, 2003 | 10.04 | 10.15 | 10.04 | 10.13 | 56,573 | +0.12(+1.18%) |
May 05, 2003 | 10.10 | 10.10 | 9.951 | 10.01 | 83,947 | -0.04(-0.41%) |
May 02, 2003 | 9.885 | 10.06 | 9.885 | 10.05 | 36,042 | +0.11(+1.15%) |
May 01, 2003 | 9.830 | 9.940 | 9.789 | 9.940 | 64,329 | -0.04(-0.37%) |
Apr 30, 2003 | 9.962 | 10.04 | 9.940 | 9.977 | 67,523 | -0.03(-0.29%) |
Apr 29, 2003 | 9.940 | 10.06 | 9.898 | 10.01 | 179,757 | +0.09(+0.88%) |
Apr 28, 2003 | 9.699 | 9.929 | 9.699 | 9.918 | 44,255 | +0.24(+2.47%) |
Apr 25, 2003 | 9.776 | 9.776 | 9.664 | 9.679 | 396,470 | -0.17(-1.69%) |
Apr 24, 2003 | 9.841 | 9.896 | 9.778 | 9.846 | 49,729 | -0.12(-1.25%) |
Apr 23, 2003 | 9.863 | 9.975 | 9.863 | 9.971 | 49,729 | +0.09(+0.95%) |
Apr 22, 2003 | 9.653 | 9.929 | 9.600 | 9.876 | 71,173 | +0.22(+2.32%) |
Apr 21, 2003 | 9.666 | 9.710 | 9.633 | 9.653 | 111,321 | -0.02(-0.25%) |
Apr 17, 2003 | 9.589 | 9.677 | 9.506 | 9.677 | 93,984 | +0.19(+1.96%) |
Apr 16, 2003 | 9.688 | 9.697 | 9.491 | 9.491 | 72,997 | -0.19(-1.95%) |
Apr 15, 2003 | 9.513 | 9.679 | 9.513 | 9.679 | 168,351 | +0.13(+1.33%) |
Apr 14, 2003 | 9.381 | 9.552 | 9.372 | 9.552 | 32,849 | +0.16(+1.73%) |
Apr 11, 2003 | 9.513 | 9.530 | 9.344 | 9.390 | 25,093 | -0.04(-0.42%) |
Apr 10, 2003 | 9.348 | 9.429 | 9.245 | 9.429 | 36,955 | +0.09(+0.96%) |
Apr 09, 2003 | 9.381 | 9.524 | 9.318 | 9.339 | 45,167 | -0.12(-1.25%) |
Apr 08, 2003 | 9.425 | 9.502 | 9.361 | 9.458 | 162,420 | -0.02(-0.21%) |
Apr 07, 2003 | 9.666 | 9.699 | 9.438 | 9.478 | 259,142 | +0.11(+1.17%) |
Apr 04, 2003 | 9.370 | 9.390 | 9.280 | 9.368 | 140,064 | +0.03(+0.33%) |
Apr 03, 2003 | 9.381 | 9.425 | 9.298 | 9.337 | 346,740 | +0.02(+0.26%) |
Apr 02, 2003 | 9.271 | 9.348 | 9.228 | 9.313 | 31,024 | +0.34(+3.76%) |