Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 10.29 | 10.36 | 10.21 | 10.27 | 8,355,962 | -0.03(-0.25%) |
Jun 27, 2003 | 10.36 | 10.43 | 10.27 | 10.30 | 9,042,422 | -0.11(-1.09%) |
Jun 26, 2003 | 10.38 | 10.46 | 10.36 | 10.41 | 7,510,278 | -0.03(-0.30%) |
Jun 25, 2003 | 10.46 | 10.60 | 10.43 | 10.44 | 8,517,296 | -0.06(-0.56%) |
Jun 24, 2003 | 10.47 | 10.53 | 10.43 | 10.50 | 10,345,042 | +0.03(+0.26%) |
Jun 23, 2003 | 10.46 | 10.51 | 10.35 | 10.47 | 9,965,785 | -0.03(-0.24%) |
Jun 20, 2003 | 10.55 | 10.63 | 10.49 | 10.50 | 10,733,790 | +0.01(+0.10%) |
Jun 19, 2003 | 10.55 | 10.57 | 10.35 | 10.49 | 8,207,282 | -0.07(-0.62%) |
Jun 18, 2003 | 10.57 | 10.62 | 10.48 | 10.55 | 9,437,496 | -0.02(-0.16%) |
Jun 17, 2003 | 10.66 | 10.66 | 10.46 | 10.57 | 11,702,495 | -0.09(-0.84%) |
Jun 16, 2003 | 10.60 | 10.68 | 10.55 | 10.66 | 13,698,253 | -0.02(-0.15%) |
Jun 13, 2003 | 10.76 | 10.77 | 10.57 | 10.68 | 8,561,584 | -0.08(-0.75%) |
Jun 12, 2003 | 10.77 | 10.84 | 10.64 | 10.76 | 8,864,919 | +0.00(+0.01%) |
Jun 11, 2003 | 10.63 | 10.77 | 10.60 | 10.76 | 9,584,419 | +0.20(+1.86%) |
Jun 10, 2003 | 10.55 | 10.59 | 10.51 | 10.56 | 9,200,592 | +0.09(+0.84%) |
Jun 09, 2003 | 10.51 | 10.53 | 10.42 | 10.47 | 8,860,350 | -0.09(-0.88%) |
Jun 06, 2003 | 10.57 | 10.65 | 10.46 | 10.56 | 14,252,904 | -0.00(-0.01%) |
Jun 05, 2003 | 10.50 | 10.58 | 10.43 | 10.56 | 9,704,980 | +0.07(+0.66%) |
Jun 04, 2003 | 10.38 | 10.52 | 10.33 | 10.50 | 11,589,315 | +0.12(+1.15%) |
Jun 03, 2003 | 10.25 | 10.38 | 10.23 | 10.38 | 11,130,973 | +0.12(+1.19%) |
Jun 02, 2003 | 10.17 | 10.36 | 10.10 | 10.25 | 14,832,510 | +0.16(+1.61%) |
May 30, 2003 | 10.01 | 10.16 | 10.00 | 10.09 | 13,218,821 | +0.11(+1.10%) |
May 29, 2003 | 10.08 | 10.10 | 9.945 | 9.982 | 10,749,607 | -0.06(-0.62%) |
May 28, 2003 | 9.850 | 10.14 | 9.850 | 10.04 | 16,364,653 | -0.01(-0.06%) |
May 27, 2003 | 9.744 | 10.16 | 9.719 | 10.05 | 22,943,132 | +0.32(+3.24%) |
May 23, 2003 | 9.595 | 9.813 | 9.562 | 9.734 | 14,116,526 | +0.14(+1.45%) |
May 22, 2003 | 9.595 | 9.659 | 9.548 | 9.595 | 12,176,655 | -0.04(-0.37%) |
May 21, 2003 | 9.484 | 9.639 | 9.404 | 9.630 | 16,882,046 | +0.15(+1.54%) |
May 20, 2003 | 9.474 | 9.519 | 9.417 | 9.484 | 8,996,728 | +0.05(+0.54%) |
May 19, 2003 | 9.510 | 9.545 | 9.433 | 9.433 | 7,668,449 | -0.14(-1.47%) |
May 16, 2003 | 9.551 | 9.633 | 9.527 | 9.574 | 9,570,359 | +0.02(+0.25%) |
May 15, 2003 | 9.548 | 9.620 | 9.502 | 9.549 | 11,200,568 | -0.10(-1.02%) |
May 14, 2003 | 9.837 | 9.837 | 9.596 | 9.648 | 19,456,004 | -0.12(-1.21%) |
May 13, 2003 | 9.709 | 9.855 | 9.675 | 9.766 | 10,599,521 | +0.06(+0.59%) |
May 12, 2003 | 9.616 | 9.757 | 9.566 | 9.709 | 10,386,869 | +0.10(+1.04%) |
May 09, 2003 | 9.579 | 9.628 | 9.502 | 9.609 | 10,102,866 | +0.03(+0.31%) |
May 08, 2003 | 9.482 | 9.620 | 9.440 | 9.579 | 9,288,113 | +0.10(+1.04%) |
May 07, 2003 | 9.555 | 9.555 | 9.438 | 9.481 | 11,832,195 | -0.08(-0.79%) |
May 06, 2003 | 9.559 | 9.673 | 9.518 | 9.556 | 16,162,547 | +0.00(+0.00%) |
May 05, 2003 | 9.389 | 9.588 | 9.354 | 9.556 | 20,956,162 | +0.26(+2.80%) |
May 02, 2003 | 9.090 | 9.332 | 9.077 | 9.296 | 20,201,866 | +0.33(+3.73%) |
May 01, 2003 | 8.983 | 9.020 | 8.838 | 8.962 | 16,819,130 | +0.03(+0.30%) |
Apr 30, 2003 | 8.962 | 9.010 | 8.906 | 8.935 | 17,060,602 | -0.06(-0.62%) |
Apr 29, 2003 | 8.999 | 9.077 | 8.959 | 8.990 | 12,729,196 | -0.09(-0.94%) |
Apr 28, 2003 | 9.023 | 9.175 | 8.962 | 9.076 | 8,774,938 | +0.06(+0.63%) |
Apr 25, 2003 | 9.061 | 9.069 | 8.894 | 9.019 | 12,146,426 | -0.10(-1.06%) |
Apr 24, 2003 | 9.125 | 9.218 | 9.106 | 9.115 | 10,312,354 | -0.11(-1.23%) |
Apr 23, 2003 | 9.232 | 9.251 | 9.093 | 9.229 | 13,306,342 | -0.04(-0.43%) |
Apr 22, 2003 | 9.201 | 9.298 | 9.097 | 9.269 | 11,866,641 | +0.07(+0.74%) |
Apr 21, 2003 | 9.165 | 9.201 | 9.097 | 9.201 | 9,513,418 | +0.09(+0.98%) |
Apr 17, 2003 | 9.026 | 9.115 | 9.026 | 9.111 | 7,992,522 | +0.08(+0.87%) |
Apr 16, 2003 | 9.161 | 9.161 | 9.003 | 9.033 | 10,073,692 | -0.08(-0.83%) |
Apr 15, 2003 | 9.083 | 9.127 | 9.012 | 9.108 | 10,077,207 | +0.02(+0.17%) |
Apr 14, 2003 | 9.043 | 9.164 | 9.027 | 9.093 | 7,892,699 | +0.05(+0.57%) |
Apr 11, 2003 | 9.098 | 9.130 | 8.997 | 9.042 | 9,401,293 | -0.07(-0.81%) |
Apr 10, 2003 | 9.125 | 9.143 | 9.046 | 9.115 | 6,982,692 | -0.02(-0.19%) |
Apr 09, 2003 | 9.197 | 9.285 | 9.104 | 9.133 | 9,697,247 | +0.00(+0.00%) |
Apr 08, 2003 | 9.118 | 9.178 | 9.088 | 9.133 | 9,549,621 | -0.03(-0.31%) |
Apr 07, 2003 | 9.353 | 9.362 | 9.147 | 9.161 | 13,386,130 | -0.08(-0.83%) |
Apr 04, 2003 | 9.211 | 9.239 | 9.148 | 9.238 | 9,622,731 | +0.08(+0.84%) |
Apr 03, 2003 | 9.211 | 9.288 | 9.133 | 9.161 | 12,344,315 | -0.10(-1.04%) |
Apr 02, 2003 | 9.369 | 9.382 | 9.231 | 9.258 | 8,906,747 | -0.06(-0.63%) |