Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 13.64 | 13.64 | 13.48 | 13.55 | 990,789 | +0.00(+0.00%) |
Jun 27, 2003 | 13.58 | 13.63 | 13.39 | 13.55 | 968,172 | +0.08(+0.60%) |
Jun 26, 2003 | 13.19 | 13.56 | 13.10 | 13.47 | 1,174,842 | +0.29(+2.18%) |
Jun 25, 2003 | 13.29 | 13.45 | 13.11 | 13.19 | 673,821 | -0.02(-0.14%) |
Jun 24, 2003 | 13.28 | 13.49 | 13.01 | 13.20 | 1,414,267 | -0.08(-0.61%) |
Jun 23, 2003 | 13.55 | 13.63 | 13.25 | 13.28 | 850,632 | -0.52(-3.77%) |
Jun 20, 2003 | 13.64 | 13.82 | 13.42 | 13.80 | 1,715,080 | +0.33(+2.47%) |
Jun 19, 2003 | 13.91 | 13.95 | 13.24 | 13.47 | 1,427,302 | -0.60(-4.27%) |
Jun 18, 2003 | 14.37 | 14.37 | 14.02 | 14.07 | 1,812,677 | -0.29(-2.00%) |
Jun 17, 2003 | 13.95 | 14.43 | 13.80 | 14.36 | 1,855,236 | +0.41(+2.96%) |
Jun 16, 2003 | 13.69 | 14.00 | 13.64 | 13.95 | 1,722,990 | +0.31(+2.24%) |
Jun 13, 2003 | 13.55 | 13.71 | 13.46 | 13.64 | 1,078,916 | +0.12(+0.86%) |
Jun 12, 2003 | 13.19 | 13.55 | 13.18 | 13.53 | 1,552,195 | +0.33(+2.52%) |
Jun 11, 2003 | 12.57 | 13.19 | 12.49 | 13.19 | 1,503,508 | +0.66(+5.30%) |
Jun 10, 2003 | 12.55 | 12.65 | 12.25 | 12.53 | 727,076 | +0.22(+1.75%) |
Jun 09, 2003 | 12.58 | 12.68 | 12.19 | 12.31 | 820,774 | -0.25(-2.00%) |
Jun 06, 2003 | 12.41 | 12.57 | 12.25 | 12.57 | 1,428,193 | +0.39(+3.17%) |
Jun 05, 2003 | 11.75 | 12.19 | 11.68 | 12.18 | 1,117,910 | +0.35(+2.96%) |
Jun 04, 2003 | 11.89 | 11.89 | 11.58 | 11.83 | 1,012,068 | -0.05(-0.45%) |
Jun 03, 2003 | 11.67 | 11.97 | 11.62 | 11.88 | 1,161,806 | +0.25(+2.16%) |
Jun 02, 2003 | 11.67 | 11.74 | 11.57 | 11.63 | 1,130,165 | -0.03(-0.23%) |
May 30, 2003 | 11.58 | 11.74 | 11.53 | 11.66 | 1,500,500 | +0.08(+0.70%) |
May 29, 2003 | 11.58 | 11.64 | 11.50 | 11.58 | 712,258 | -0.04(-0.39%) |
May 28, 2003 | 11.45 | 11.64 | 11.45 | 11.62 | 714,486 | +0.08(+0.70%) |
May 27, 2003 | 11.22 | 11.66 | 11.22 | 11.54 | 1,098,858 | -0.08(-0.70%) |
May 23, 2003 | 11.67 | 11.70 | 11.57 | 11.62 | 663,348 | -0.12(-0.99%) |
May 22, 2003 | 11.77 | 11.79 | 11.62 | 11.74 | 862,442 | -0.03(-0.23%) |
May 21, 2003 | 11.52 | 11.77 | 11.51 | 11.77 | 778,882 | +0.21(+1.79%) |
May 20, 2003 | 11.39 | 11.71 | 11.38 | 11.56 | 1,217,624 | +0.21(+1.82%) |
May 19, 2003 | 11.52 | 11.64 | 11.32 | 11.35 | 1,343,854 | -0.53(-4.46%) |
May 16, 2003 | 11.35 | 11.88 | 11.31 | 11.88 | 1,452,704 | +0.53(+4.66%) |
May 15, 2003 | 11.19 | 11.35 | 11.19 | 11.35 | 1,259,849 | +0.16(+1.44%) |
May 14, 2003 | 11.13 | 11.20 | 11.02 | 11.19 | 967,058 | +0.14(+1.30%) |
May 13, 2003 | 10.76 | 11.17 | 10.68 | 11.05 | 1,486,350 | +0.36(+3.36%) |
May 12, 2003 | 10.51 | 10.75 | 10.43 | 10.69 | 800,496 | +0.18(+1.71%) |
May 09, 2003 | 10.43 | 10.52 | 10.33 | 10.51 | 667,247 | +0.17(+1.65%) |
May 08, 2003 | 10.32 | 10.50 | 10.32 | 10.34 | 873,360 | -0.21(-1.96%) |
May 07, 2003 | 10.41 | 10.59 | 10.40 | 10.55 | 742,785 | +0.04(+0.43%) |
May 06, 2003 | 10.53 | 10.58 | 10.43 | 10.50 | 987,112 | -0.03(-0.26%) |
May 05, 2003 | 10.29 | 10.53 | 10.14 | 10.53 | 1,695,471 | +0.46(+4.55%) |
May 02, 2003 | 9.855 | 10.10 | 9.783 | 10.07 | 1,036,579 | +0.13(+1.26%) |
May 01, 2003 | 9.918 | 10.04 | 9.721 | 9.945 | 1,171,165 | +0.03(+0.27%) |
Apr 30, 2003 | 9.613 | 9.972 | 9.496 | 9.918 | 1,985,588 | +0.31(+3.17%) |
Apr 29, 2003 | 9.191 | 9.613 | 9.101 | 9.613 | 1,983,806 | +0.46(+5.00%) |
Apr 28, 2003 | 9.335 | 9.344 | 8.662 | 9.155 | 3,163,662 | -0.27(-2.86%) |
Apr 25, 2003 | 9.514 | 9.595 | 9.415 | 9.424 | 1,410,701 | -0.09(-0.94%) |
Apr 24, 2003 | 9.308 | 9.523 | 9.245 | 9.514 | 1,526,459 | +0.27(+2.91%) |
Apr 23, 2003 | 9.047 | 9.299 | 8.940 | 9.245 | 1,177,070 | +0.20(+2.18%) |
Apr 22, 2003 | 8.653 | 9.056 | 8.626 | 9.047 | 1,515,652 | +0.42(+4.89%) |
Apr 21, 2003 | 8.841 | 8.868 | 8.608 | 8.626 | 819,882 | -0.22(-2.54%) |
Apr 17, 2003 | 8.419 | 9.155 | 8.401 | 8.850 | 1,572,806 | +0.57(+6.83%) |
Apr 16, 2003 | 8.697 | 8.697 | 8.204 | 8.285 | 1,198,238 | -0.32(-3.75%) |
Apr 15, 2003 | 8.581 | 8.608 | 8.473 | 8.608 | 1,638,317 | +0.02(+0.21%) |
Apr 14, 2003 | 8.311 | 8.590 | 8.258 | 8.590 | 755,820 | +0.37(+4.48%) |
Apr 11, 2003 | 8.303 | 8.338 | 8.222 | 8.222 | 351,617 | +0.06(+0.77%) |
Apr 10, 2003 | 8.285 | 8.285 | 8.123 | 8.159 | 1,313,550 | -0.13(-1.52%) |
Apr 09, 2003 | 8.383 | 8.482 | 8.240 | 8.285 | 523,526 | -0.04(-0.43%) |
Apr 08, 2003 | 8.446 | 8.509 | 8.320 | 8.320 | 492,553 | -0.14(-1.70%) |
Apr 07, 2003 | 8.662 | 8.688 | 8.437 | 8.464 | 505,811 | +0.03(+0.32%) |
Apr 04, 2003 | 8.554 | 8.617 | 8.303 | 8.437 | 582,574 | +0.04(+0.53%) |
Apr 03, 2003 | 8.455 | 8.697 | 8.267 | 8.392 | 1,287,034 | -0.06(-0.74%) |
Apr 02, 2003 | 8.446 | 8.608 | 8.410 | 8.455 | 650,870 | +0.07(+0.86%) |