Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 11.05 | 11.42 | 11.05 | 11.37 | 1,877,806 | +0.33(+2.95%) |
Jun 27, 2003 | 11.11 | 11.18 | 11.01 | 11.04 | 1,017,509 | +0.04(+0.37%) |
Jun 26, 2003 | 10.90 | 11.11 | 10.82 | 11.00 | 759,201 | +0.10(+0.92%) |
Jun 25, 2003 | 10.88 | 11.24 | 10.88 | 10.90 | 1,414,031 | -0.04(-0.38%) |
Jun 24, 2003 | 10.81 | 11.13 | 10.81 | 10.94 | 2,657,969 | +0.13(+1.23%) |
Jun 23, 2003 | 10.67 | 11.08 | 10.44 | 10.81 | 4,558,266 | -0.43(-3.83%) |
Jun 20, 2003 | 11.22 | 11.34 | 10.99 | 11.24 | 4,173,097 | +0.55(+5.19%) |
Jun 19, 2003 | 10.53 | 10.85 | 10.49 | 10.68 | 3,898,850 | +0.23(+2.24%) |
Jun 18, 2003 | 10.30 | 10.46 | 10.12 | 10.45 | 2,649,890 | +0.17(+1.65%) |
Jun 17, 2003 | 10.12 | 10.33 | 10.04 | 10.28 | 3,117,813 | +0.16(+1.58%) |
Jun 16, 2003 | 9.943 | 10.14 | 9.943 | 10.12 | 3,064,754 | +0.18(+1.84%) |
Jun 13, 2003 | 10.31 | 10.51 | 9.847 | 9.938 | 5,662,460 | -0.37(-3.60%) |
Jun 12, 2003 | 10.53 | 10.61 | 10.24 | 10.31 | 3,712,598 | -0.22(-2.13%) |
Jun 11, 2003 | 10.69 | 10.69 | 10.33 | 10.53 | 4,428,129 | -0.16(-1.50%) |
Jun 10, 2003 | 10.73 | 10.85 | 10.69 | 10.69 | 1,923,659 | +0.01(+0.13%) |
Jun 09, 2003 | 10.77 | 10.97 | 10.63 | 10.68 | 1,599,410 | -0.08(-0.72%) |
Jun 06, 2003 | 10.65 | 10.88 | 10.63 | 10.76 | 2,492,460 | +0.16(+1.56%) |
Jun 05, 2003 | 10.95 | 11.03 | 10.59 | 10.59 | 3,518,922 | -0.36(-3.26%) |
Jun 04, 2003 | 10.99 | 11.06 | 10.81 | 10.95 | 4,027,676 | -0.22(-1.93%) |
Jun 03, 2003 | 11.86 | 12.00 | 11.15 | 11.17 | 4,120,256 | -0.75(-6.30%) |
Jun 02, 2003 | 11.88 | 12.03 | 11.82 | 11.92 | 924,710 | +0.07(+0.58%) |
May 30, 2003 | 11.72 | 11.85 | 11.68 | 11.85 | 759,419 | +0.12(+1.06%) |
May 29, 2003 | 11.78 | 11.89 | 11.64 | 11.72 | 921,216 | -0.06(-0.51%) |
May 28, 2003 | 11.90 | 11.90 | 11.72 | 11.78 | 1,055,501 | -0.00(-0.04%) |
May 27, 2003 | 11.54 | 11.82 | 11.47 | 11.79 | 1,096,988 | +0.31(+2.67%) |
May 23, 2003 | 11.53 | 11.69 | 11.43 | 11.48 | 823,396 | -0.10(-0.83%) |
May 22, 2003 | 11.68 | 11.90 | 11.55 | 11.58 | 966,196 | -0.10(-0.86%) |
May 21, 2003 | 11.45 | 11.72 | 11.45 | 11.68 | 1,838,066 | +0.29(+2.57%) |
May 20, 2003 | 11.18 | 11.40 | 11.17 | 11.39 | 1,190,223 | +0.19(+1.68%) |
May 19, 2003 | 11.46 | 11.46 | 11.17 | 11.20 | 931,479 | -0.26(-2.28%) |
May 16, 2003 | 11.44 | 11.59 | 11.39 | 11.46 | 1,525,826 | +0.06(+0.56%) |
May 15, 2003 | 11.29 | 11.40 | 11.15 | 11.39 | 2,067,115 | +0.15(+1.30%) |
May 14, 2003 | 10.92 | 11.27 | 10.92 | 11.25 | 1,459,012 | +0.39(+3.63%) |
May 13, 2003 | 10.91 | 11.02 | 10.78 | 10.85 | 1,076,463 | -0.06(-0.55%) |
May 12, 2003 | 10.84 | 11.04 | 10.70 | 10.91 | 748,720 | +0.08(+0.72%) |
May 09, 2003 | 10.74 | 10.84 | 10.68 | 10.84 | 1,606,834 | +0.09(+0.81%) |
May 08, 2003 | 10.65 | 10.77 | 10.60 | 10.75 | 1,199,831 | +0.10(+0.95%) |
May 07, 2003 | 10.63 | 10.72 | 10.59 | 10.65 | 994,800 | -0.11(-1.02%) |
May 06, 2003 | 10.58 | 10.77 | 10.54 | 10.76 | 965,105 | +0.17(+1.64%) |
May 05, 2003 | 10.67 | 10.79 | 10.46 | 10.58 | 1,197,210 | +0.01(+0.09%) |
May 02, 2003 | 10.33 | 10.57 | 10.21 | 10.57 | 1,651,596 | +0.25(+2.39%) |
May 01, 2003 | 10.19 | 10.36 | 9.984 | 10.33 | 1,910,558 | +0.25(+2.45%) |
Apr 30, 2003 | 10.03 | 10.18 | 9.874 | 10.08 | 2,468,442 | +0.04(+0.37%) |
Apr 29, 2003 | 10.38 | 10.38 | 9.970 | 10.04 | 2,216,466 | -0.33(-3.22%) |
Apr 28, 2003 | 10.30 | 10.47 | 10.30 | 10.38 | 1,195,027 | +0.16(+1.57%) |
Apr 25, 2003 | 10.24 | 10.50 | 10.18 | 10.22 | 1,075,808 | -0.06(-0.62%) |
Apr 24, 2003 | 10.18 | 10.43 | 10.17 | 10.28 | 2,397,478 | +0.10(+0.99%) |
Apr 23, 2003 | 9.847 | 10.44 | 9.847 | 10.18 | 6,588,480 | +0.40(+4.12%) |
Apr 22, 2003 | 9.508 | 9.897 | 9.183 | 9.778 | 3,759,106 | +0.05(+0.47%) |
Apr 21, 2003 | 10.12 | 10.24 | 9.732 | 9.732 | 2,240,266 | -0.34(-3.41%) |
Apr 17, 2003 | 9.549 | 10.12 | 9.549 | 10.08 | 2,811,032 | +0.67(+7.16%) |
Apr 16, 2003 | 9.970 | 10.06 | 9.389 | 9.402 | 3,348,391 | -0.52(-5.26%) |
Apr 15, 2003 | 11.47 | 11.47 | 9.737 | 9.924 | 8,082,428 | -1.54(-13.46%) |
Apr 14, 2003 | 11.34 | 11.51 | 11.29 | 11.47 | 1,635,656 | +0.14(+1.25%) |
Apr 11, 2003 | 11.34 | 11.44 | 11.30 | 11.33 | 1,636,530 | +0.02(+0.16%) |
Apr 10, 2003 | 11.81 | 11.81 | 11.27 | 11.31 | 2,875,227 | -0.50(-4.23%) |
Apr 09, 2003 | 11.99 | 12.10 | 11.81 | 11.81 | 1,149,392 | -0.19(-1.60%) |
Apr 08, 2003 | 12.05 | 12.16 | 11.91 | 12.00 | 998,731 | -0.11(-0.87%) |
Apr 07, 2003 | 12.43 | 12.57 | 12.04 | 12.10 | 1,331,495 | -0.01(-0.08%) |
Apr 04, 2003 | 12.59 | 12.66 | 12.04 | 12.11 | 1,619,062 | -0.52(-4.13%) |
Apr 03, 2003 | 12.49 | 12.87 | 12.38 | 12.64 | 1,142,186 | +0.14(+1.14%) |
Apr 02, 2003 | 13.05 | 13.05 | 12.49 | 12.49 | 1,476,043 | +0.15(+1.19%) |