Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 10.29 | 10.37 | 10.22 | 10.27 | 8,353,978 | -0.03(-0.25%) |
Jun 27, 2003 | 10.36 | 10.43 | 10.27 | 10.30 | 9,040,275 | -0.11(-1.09%) |
Jun 26, 2003 | 10.39 | 10.46 | 10.37 | 10.41 | 7,508,495 | -0.03(-0.30%) |
Jun 25, 2003 | 10.46 | 10.60 | 10.43 | 10.44 | 8,515,274 | -0.06(-0.56%) |
Jun 24, 2003 | 10.48 | 10.53 | 10.43 | 10.50 | 10,342,586 | +0.03(+0.26%) |
Jun 23, 2003 | 10.47 | 10.51 | 10.36 | 10.48 | 9,963,419 | -0.03(-0.24%) |
Jun 20, 2003 | 10.55 | 10.63 | 10.49 | 10.50 | 10,731,241 | +0.01(+0.10%) |
Jun 19, 2003 | 10.56 | 10.57 | 10.36 | 10.49 | 8,205,334 | -0.07(-0.62%) |
Jun 18, 2003 | 10.57 | 10.62 | 10.48 | 10.56 | 9,435,255 | -0.02(-0.16%) |
Jun 17, 2003 | 10.66 | 10.66 | 10.47 | 10.57 | 11,699,717 | -0.09(-0.84%) |
Jun 16, 2003 | 10.61 | 10.68 | 10.55 | 10.66 | 13,695,001 | -0.02(-0.15%) |
Jun 13, 2003 | 10.76 | 10.77 | 10.57 | 10.68 | 8,559,551 | -0.08(-0.75%) |
Jun 12, 2003 | 10.77 | 10.85 | 10.64 | 10.76 | 8,862,815 | +0.00(+0.01%) |
Jun 11, 2003 | 10.63 | 10.78 | 10.60 | 10.76 | 9,582,143 | +0.20(+1.86%) |
Jun 10, 2003 | 10.55 | 10.59 | 10.51 | 10.56 | 9,198,408 | +0.09(+0.84%) |
Jun 09, 2003 | 10.51 | 10.54 | 10.43 | 10.47 | 8,858,247 | -0.09(-0.88%) |
Jun 06, 2003 | 10.57 | 10.65 | 10.46 | 10.57 | 14,249,520 | -0.00(-0.01%) |
Jun 05, 2003 | 10.50 | 10.58 | 10.43 | 10.57 | 9,702,676 | +0.07(+0.66%) |
Jun 04, 2003 | 10.38 | 10.52 | 10.33 | 10.50 | 11,586,564 | +0.12(+1.15%) |
Jun 03, 2003 | 10.26 | 10.39 | 10.24 | 10.38 | 11,128,330 | +0.12(+1.19%) |
Jun 02, 2003 | 10.17 | 10.36 | 10.11 | 10.26 | 14,828,989 | +0.16(+1.61%) |
May 30, 2003 | 10.01 | 10.16 | 10.01 | 10.09 | 13,215,683 | +0.11(+1.10%) |
May 29, 2003 | 10.08 | 10.10 | 9.947 | 9.984 | 10,747,055 | -0.06(-0.62%) |
May 28, 2003 | 9.852 | 10.14 | 9.852 | 10.05 | 16,360,768 | -0.01(-0.06%) |
May 27, 2003 | 9.747 | 10.16 | 9.721 | 10.05 | 22,937,686 | +0.32(+3.24%) |
May 23, 2003 | 9.597 | 9.815 | 9.564 | 9.737 | 14,113,174 | +0.14(+1.45%) |
May 22, 2003 | 9.597 | 9.661 | 9.550 | 9.597 | 12,173,764 | -0.04(-0.37%) |
May 21, 2003 | 9.486 | 9.641 | 9.406 | 9.633 | 16,878,038 | +0.15(+1.54%) |
May 20, 2003 | 9.476 | 9.522 | 9.419 | 9.486 | 8,994,592 | +0.05(+0.54%) |
May 19, 2003 | 9.512 | 9.547 | 9.435 | 9.435 | 7,666,628 | -0.14(-1.47%) |
May 16, 2003 | 9.553 | 9.636 | 9.529 | 9.576 | 9,568,087 | +0.02(+0.25%) |
May 15, 2003 | 9.550 | 9.623 | 9.505 | 9.552 | 11,197,909 | -0.10(-1.02%) |
May 14, 2003 | 9.839 | 9.839 | 9.599 | 9.650 | 19,451,386 | -0.12(-1.21%) |
May 13, 2003 | 9.711 | 9.858 | 9.677 | 9.768 | 10,597,004 | +0.06(+0.59%) |
May 12, 2003 | 9.618 | 9.759 | 9.569 | 9.711 | 10,384,403 | +0.10(+1.04%) |
May 09, 2003 | 9.582 | 9.630 | 9.505 | 9.611 | 10,100,467 | +0.03(+0.31%) |
May 08, 2003 | 9.485 | 9.623 | 9.442 | 9.582 | 9,285,908 | +0.10(+1.04%) |
May 07, 2003 | 9.557 | 9.557 | 9.441 | 9.483 | 11,829,386 | -0.08(-0.79%) |
May 06, 2003 | 9.562 | 9.675 | 9.520 | 9.559 | 16,158,710 | +0.00(+0.00%) |
May 05, 2003 | 9.391 | 9.590 | 9.357 | 9.559 | 20,951,186 | +0.26(+2.80%) |
May 02, 2003 | 9.092 | 9.334 | 9.079 | 9.298 | 20,197,070 | +0.33(+3.73%) |
May 01, 2003 | 8.985 | 9.022 | 8.840 | 8.964 | 16,815,136 | +0.03(+0.30%) |
Apr 30, 2003 | 8.964 | 9.012 | 8.908 | 8.937 | 17,056,552 | -0.06(-0.62%) |
Apr 29, 2003 | 9.001 | 9.079 | 8.961 | 8.992 | 12,726,174 | -0.09(-0.94%) |
Apr 28, 2003 | 9.025 | 9.177 | 8.964 | 9.078 | 8,772,855 | +0.06(+0.63%) |
Apr 25, 2003 | 9.064 | 9.071 | 8.896 | 9.021 | 12,143,543 | -0.10(-1.06%) |
Apr 24, 2003 | 9.128 | 9.220 | 9.108 | 9.118 | 10,309,905 | -0.11(-1.23%) |
Apr 23, 2003 | 9.234 | 9.253 | 9.095 | 9.231 | 13,303,183 | -0.04(-0.43%) |
Apr 22, 2003 | 9.203 | 9.300 | 9.099 | 9.271 | 11,863,823 | +0.07(+0.74%) |
Apr 21, 2003 | 9.167 | 9.203 | 9.099 | 9.203 | 9,511,159 | +0.09(+0.98%) |
Apr 17, 2003 | 9.028 | 9.118 | 9.028 | 9.113 | 7,990,624 | +0.08(+0.87%) |
Apr 16, 2003 | 9.163 | 9.163 | 9.005 | 9.035 | 10,071,301 | -0.08(-0.83%) |
Apr 15, 2003 | 9.085 | 9.129 | 9.014 | 9.111 | 10,074,815 | +0.02(+0.17%) |
Apr 14, 2003 | 9.045 | 9.166 | 9.029 | 9.095 | 7,890,825 | +0.05(+0.57%) |
Apr 11, 2003 | 9.101 | 9.132 | 9.000 | 9.044 | 9,399,061 | -0.07(-0.81%) |
Apr 10, 2003 | 9.128 | 9.145 | 9.048 | 9.118 | 6,981,035 | -0.02(-0.19%) |
Apr 09, 2003 | 9.199 | 9.287 | 9.106 | 9.135 | 9,694,945 | +0.00(+0.00%) |
Apr 08, 2003 | 9.120 | 9.180 | 9.091 | 9.135 | 9,547,354 | -0.03(-0.31%) |
Apr 07, 2003 | 9.355 | 9.364 | 9.149 | 9.163 | 13,382,952 | -0.08(-0.83%) |
Apr 04, 2003 | 9.213 | 9.241 | 9.150 | 9.240 | 9,620,446 | +0.08(+0.84%) |
Apr 03, 2003 | 9.213 | 9.290 | 9.135 | 9.163 | 12,341,384 | -0.10(-1.04%) |
Apr 02, 2003 | 9.371 | 9.384 | 9.233 | 9.260 | 8,904,632 | -0.06(-0.63%) |