Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 10.28 | 10.38 | 10.25 | 10.31 | 171,894 | +0.02(+0.18%) |
Jun 27, 2003 | 10.22 | 10.35 | 10.17 | 10.29 | 75,988 | +0.07(+0.68%) |
Jun 26, 2003 | 10.21 | 10.28 | 10.19 | 10.22 | 121,668 | +0.04(+0.36%) |
Jun 25, 2003 | 10.21 | 10.28 | 10.18 | 10.19 | 168,864 | -0.04(-0.41%) |
Jun 24, 2003 | 10.39 | 10.39 | 10.05 | 10.23 | 243,553 | -0.37(-3.53%) |
Jun 23, 2003 | 10.71 | 10.74 | 10.58 | 10.60 | 174,276 | -0.11(-1.04%) |
Jun 20, 2003 | 10.61 | 10.80 | 10.61 | 10.71 | 70,143 | +0.08(+0.74%) |
Jun 19, 2003 | 10.74 | 10.81 | 10.63 | 10.63 | 96,339 | -0.08(-0.73%) |
Jun 18, 2003 | 10.68 | 10.73 | 10.62 | 10.71 | 96,772 | +0.05(+0.48%) |
Jun 17, 2003 | 10.74 | 10.77 | 10.60 | 10.66 | 112,576 | -0.08(-0.73%) |
Jun 16, 2003 | 10.74 | 10.81 | 10.69 | 10.74 | 162,369 | +0.04(+0.34%) |
Jun 13, 2003 | 10.74 | 10.74 | 10.64 | 10.70 | 224,935 | -0.04(-0.39%) |
Jun 12, 2003 | 10.72 | 10.82 | 10.62 | 10.74 | 258,058 | +0.12(+1.13%) |
Jun 11, 2003 | 10.42 | 10.62 | 10.36 | 10.62 | 130,977 | +0.21(+1.99%) |
Jun 10, 2003 | 10.38 | 10.49 | 10.38 | 10.42 | 202,203 | -0.03(-0.27%) |
Jun 09, 2003 | 10.49 | 10.56 | 10.37 | 10.44 | 104,998 | -0.05(-0.48%) |
Jun 06, 2003 | 10.62 | 10.63 | 10.44 | 10.49 | 163,884 | +0.12(+1.16%) |
Jun 05, 2003 | 10.35 | 10.46 | 10.27 | 10.37 | 152,627 | +0.00(+0.04%) |
Jun 04, 2003 | 10.42 | 10.50 | 10.33 | 10.37 | 177,090 | -0.05(-0.44%) |
Jun 03, 2003 | 10.16 | 10.42 | 10.16 | 10.42 | 160,420 | +0.34(+3.35%) |
Jun 02, 2003 | 10.05 | 10.22 | 9.986 | 10.08 | 139,854 | +0.12(+1.25%) |
May 30, 2003 | 9.816 | 10.01 | 9.816 | 9.954 | 204,368 | +0.21(+2.13%) |
May 29, 2003 | 9.931 | 9.996 | 9.742 | 9.746 | 161,719 | -0.12(-1.22%) |
May 28, 2003 | 10.02 | 10.12 | 9.839 | 9.866 | 196,358 | -0.00(-0.05%) |
May 27, 2003 | 9.885 | 10.07 | 9.816 | 9.871 | 266,718 | +0.07(+0.75%) |
May 23, 2003 | 9.793 | 9.917 | 9.695 | 9.797 | 122,534 | +0.10(+1.00%) |
May 22, 2003 | 9.580 | 9.746 | 9.525 | 9.700 | 128,812 | +0.15(+1.60%) |
May 21, 2003 | 9.469 | 9.580 | 9.469 | 9.548 | 132,709 | +0.06(+0.58%) |
May 20, 2003 | 9.501 | 9.557 | 9.455 | 9.492 | 123,617 | +0.00(+0.05%) |
May 19, 2003 | 9.511 | 9.529 | 9.437 | 9.488 | 88,112 | -0.02(-0.19%) |
May 16, 2003 | 9.446 | 9.515 | 9.428 | 9.506 | 124,050 | +0.00(+0.05%) |
May 15, 2003 | 9.423 | 9.501 | 9.414 | 9.501 | 89,844 | +0.08(+0.83%) |
May 14, 2003 | 9.469 | 9.497 | 9.404 | 9.423 | 112,143 | -0.01(-0.10%) |
May 13, 2003 | 9.488 | 9.492 | 9.414 | 9.432 | 66,896 | -0.03(-0.34%) |
May 12, 2003 | 9.469 | 9.492 | 9.428 | 9.465 | 72,308 | +0.01(+0.15%) |
May 09, 2003 | 9.404 | 9.492 | 9.404 | 9.451 | 125,998 | +0.09(+0.99%) |
May 08, 2003 | 9.335 | 9.423 | 9.252 | 9.358 | 60,401 | +0.03(+0.30%) |
May 07, 2003 | 9.451 | 9.451 | 9.317 | 9.331 | 233,378 | -0.12(-1.27%) |
May 06, 2003 | 9.465 | 9.488 | 9.400 | 9.451 | 140,070 | -0.01(-0.15%) |
May 05, 2003 | 9.284 | 9.465 | 9.284 | 9.465 | 94,607 | +0.13(+1.44%) |
May 02, 2003 | 9.284 | 9.354 | 9.215 | 9.331 | 107,380 | +0.09(+1.00%) |
May 01, 2003 | 9.123 | 9.354 | 9.030 | 9.238 | 93,308 | +0.05(+0.55%) |
Apr 30, 2003 | 9.261 | 9.280 | 9.150 | 9.187 | 76,638 | -0.05(-0.50%) |
Apr 29, 2003 | 9.238 | 9.340 | 9.192 | 9.234 | 86,596 | -0.00(-0.05%) |
Apr 28, 2003 | 9.243 | 9.284 | 9.169 | 9.238 | 115,823 | -0.06(-0.60%) |
Apr 25, 2003 | 9.446 | 9.446 | 9.261 | 9.294 | 104,565 | -0.07(-0.79%) |
Apr 24, 2003 | 9.354 | 9.455 | 9.317 | 9.368 | 270,398 | -0.03(-0.34%) |
Apr 23, 2003 | 9.395 | 9.409 | 9.266 | 9.400 | 94,390 | +0.06(+0.69%) |
Apr 22, 2003 | 9.238 | 9.354 | 9.146 | 9.335 | 125,132 | +0.11(+1.20%) |
Apr 21, 2003 | 9.146 | 9.465 | 9.118 | 9.224 | 257,625 | -0.00(-0.05%) |
Apr 17, 2003 | 9.150 | 9.261 | 9.150 | 9.229 | 103,266 | +0.08(+0.91%) |
Apr 16, 2003 | 9.164 | 9.215 | 9.063 | 9.146 | 125,349 | +0.02(+0.20%) |
Apr 15, 2003 | 9.187 | 9.187 | 9.081 | 9.127 | 97,421 | -0.06(-0.65%) |
Apr 14, 2003 | 9.053 | 9.187 | 9.049 | 9.187 | 68,411 | +0.16(+1.74%) |
Apr 11, 2003 | 9.053 | 9.137 | 8.970 | 9.030 | 169,513 | -0.02(-0.26%) |
Apr 10, 2003 | 8.961 | 9.118 | 8.961 | 9.053 | 213,677 | +0.09(+1.03%) |
Apr 09, 2003 | 8.859 | 9.003 | 8.859 | 8.961 | 366,954 | +0.12(+1.31%) |
Apr 08, 2003 | 8.869 | 8.869 | 8.799 | 8.846 | 58,669 | +0.00(+0.00%) |
Apr 07, 2003 | 8.684 | 8.859 | 8.684 | 8.846 | 139,854 | +0.01(+0.10%) |
Apr 04, 2003 | 8.836 | 8.873 | 8.822 | 8.836 | 83,133 | +0.01(+0.16%) |
Apr 03, 2003 | 8.776 | 8.864 | 8.739 | 8.822 | 172,977 | +0.05(+0.53%) |
Apr 02, 2003 | 8.818 | 8.846 | 8.749 | 8.776 | 207,183 | +0.00(+0.05%) |