Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 13.23 | 13.41 | 12.97 | 13.08 | 407,394 | -0.15(-1.12%) |
Jun 27, 2003 | 13.10 | 13.49 | 13.05 | 13.23 | 337,423 | +0.20(+1.50%) |
Jun 26, 2003 | 12.97 | 13.14 | 12.83 | 13.03 | 252,952 | +0.12(+0.91%) |
Jun 25, 2003 | 13.33 | 13.36 | 12.80 | 12.92 | 427,648 | -0.31(-2.36%) |
Jun 24, 2003 | 13.06 | 13.33 | 13.04 | 13.23 | 303,474 | +0.17(+1.33%) |
Jun 23, 2003 | 13.28 | 13.49 | 12.99 | 13.06 | 340,415 | -0.26(-1.96%) |
Jun 20, 2003 | 13.59 | 13.76 | 12.99 | 13.32 | 472,531 | -0.34(-2.48%) |
Jun 19, 2003 | 13.77 | 13.99 | 13.49 | 13.66 | 343,292 | +0.03(+0.22%) |
Jun 18, 2003 | 13.39 | 13.76 | 13.24 | 13.62 | 494,281 | +0.22(+1.62%) |
Jun 17, 2003 | 13.23 | 13.62 | 13.16 | 13.41 | 518,334 | +0.15(+1.11%) |
Jun 16, 2003 | 13.13 | 13.50 | 13.13 | 13.26 | 1,206,301 | +0.04(+0.30%) |
Jun 13, 2003 | 13.47 | 13.47 | 13.09 | 13.22 | 492,901 | -0.18(-1.36%) |
Jun 12, 2003 | 13.48 | 13.53 | 13.19 | 13.40 | 681,982 | -0.04(-0.32%) |
Jun 11, 2003 | 13.21 | 13.48 | 12.96 | 13.45 | 431,906 | +0.25(+1.88%) |
Jun 10, 2003 | 13.06 | 13.29 | 12.93 | 13.20 | 496,238 | +0.17(+1.27%) |
Jun 09, 2003 | 13.45 | 13.45 | 12.87 | 13.03 | 872,330 | -0.35(-2.60%) |
Jun 06, 2003 | 12.96 | 13.51 | 12.67 | 13.38 | 4,591,471 | +0.70(+5.48%) |
Jun 05, 2003 | 12.24 | 12.77 | 12.10 | 12.69 | 552,514 | +0.43(+3.55%) |
Jun 04, 2003 | 12.00 | 12.41 | 12.00 | 12.25 | 497,734 | -0.16(-1.30%) |
Jun 03, 2003 | 12.27 | 12.48 | 12.17 | 12.41 | 414,874 | +0.03(+0.25%) |
Jun 02, 2003 | 12.55 | 12.78 | 12.32 | 12.38 | 867,726 | -0.01(-0.07%) |
May 30, 2003 | 12.10 | 12.48 | 12.00 | 12.39 | 543,997 | +0.20(+1.66%) |
May 29, 2003 | 11.83 | 12.20 | 11.83 | 12.19 | 446,177 | +0.34(+2.88%) |
May 28, 2003 | 11.86 | 11.93 | 11.68 | 11.85 | 236,956 | -0.10(-0.84%) |
May 27, 2003 | 11.25 | 11.97 | 11.25 | 11.95 | 319,700 | +0.54(+4.70%) |
May 23, 2003 | 11.36 | 11.46 | 11.26 | 11.41 | 115,773 | +0.05(+0.44%) |
May 22, 2003 | 11.25 | 11.59 | 11.16 | 11.36 | 295,878 | +0.07(+0.64%) |
May 21, 2003 | 11.30 | 11.30 | 11.06 | 11.29 | 236,841 | -0.02(-0.19%) |
May 20, 2003 | 11.08 | 11.38 | 11.05 | 11.31 | 272,747 | +0.29(+2.60%) |
May 19, 2003 | 11.45 | 11.45 | 11.01 | 11.02 | 291,965 | -0.40(-3.48%) |
May 16, 2003 | 11.42 | 11.55 | 11.34 | 11.42 | 385,413 | +0.01(+0.08%) |
May 15, 2003 | 11.23 | 11.53 | 11.23 | 11.41 | 376,667 | +0.21(+1.88%) |
May 14, 2003 | 11.05 | 11.29 | 11.01 | 11.20 | 298,180 | +0.13(+1.16%) |
May 13, 2003 | 11.29 | 11.29 | 10.87 | 11.07 | 233,963 | -0.19(-1.70%) |
May 12, 2003 | 11.28 | 11.39 | 11.20 | 11.27 | 256,290 | -0.00(-0.02%) |
May 09, 2003 | 10.99 | 11.34 | 10.99 | 11.27 | 275,278 | +0.26(+2.35%) |
May 08, 2003 | 11.06 | 11.11 | 10.83 | 11.01 | 523,398 | -0.10(-0.92%) |
May 07, 2003 | 11.40 | 11.47 | 10.96 | 11.11 | 911,688 | -0.43(-3.76%) |
May 06, 2003 | 12.08 | 12.15 | 11.41 | 11.55 | 640,897 | -0.56(-4.61%) |
May 05, 2003 | 12.21 | 12.31 | 11.78 | 12.10 | 660,577 | +0.27(+2.31%) |
May 02, 2003 | 11.33 | 11.98 | 11.26 | 11.83 | 771,402 | +0.64(+5.75%) |
May 01, 2003 | 11.24 | 11.35 | 11.05 | 11.19 | 517,068 | -0.13(-1.15%) |
Apr 30, 2003 | 11.06 | 11.51 | 10.97 | 11.32 | 567,589 | +0.37(+3.41%) |
Apr 29, 2003 | 10.82 | 11.07 | 10.80 | 10.94 | 349,507 | +0.26(+2.42%) |
Apr 28, 2003 | 10.57 | 10.74 | 10.47 | 10.69 | 236,150 | +0.14(+1.36%) |
Apr 25, 2003 | 10.49 | 10.63 | 10.46 | 10.54 | 183,212 | -0.09(-0.84%) |
Apr 24, 2003 | 10.64 | 10.69 | 10.54 | 10.63 | 190,922 | -0.15(-1.37%) |
Apr 23, 2003 | 10.21 | 10.90 | 10.20 | 10.78 | 363,777 | +0.52(+5.08%) |
Apr 22, 2003 | 9.884 | 10.29 | 9.804 | 10.26 | 1,003,409 | -0.29(-2.78%) |
Apr 21, 2003 | 10.64 | 10.81 | 10.37 | 10.55 | 239,603 | -0.07(-0.70%) |
Apr 17, 2003 | 10.60 | 10.64 | 10.58 | 10.63 | 121,182 | +0.11(+1.01%) |
Apr 16, 2003 | 10.55 | 10.61 | 10.43 | 10.52 | 92,181 | -0.03(-0.25%) |
Apr 15, 2003 | 10.58 | 10.66 | 10.49 | 10.54 | 110,019 | -0.07(-0.68%) |
Apr 14, 2003 | 10.41 | 10.67 | 10.41 | 10.62 | 173,200 | +0.17(+1.58%) |
Apr 11, 2003 | 10.29 | 10.47 | 10.25 | 10.45 | 207,494 | +0.20(+1.91%) |
Apr 10, 2003 | 10.33 | 10.34 | 10.14 | 10.26 | 306,581 | -0.07(-0.72%) |
Apr 09, 2003 | 10.39 | 10.54 | 10.23 | 10.33 | 157,088 | -0.09(-0.86%) |
Apr 08, 2003 | 10.41 | 10.48 | 10.31 | 10.42 | 117,499 | -0.03(-0.29%) |
Apr 07, 2003 | 10.66 | 10.91 | 10.36 | 10.45 | 431,446 | -0.17(-1.56%) |
Apr 04, 2003 | 10.54 | 10.63 | 10.47 | 10.61 | 182,176 | +0.03(+0.33%) |
Apr 03, 2003 | 10.73 | 10.79 | 10.55 | 10.58 | 226,253 | -0.12(-1.16%) |
Apr 02, 2003 | 10.57 | 10.86 | 10.55 | 10.70 | 248,464 | +0.17(+1.63%) |