Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 11.24 | 11.29 | 11.09 | 11.17 | 1,579,835 | +0.03(+0.31%) |
Jun 27, 2003 | 11.31 | 11.39 | 11.10 | 11.13 | 689,494 | -0.26(-2.28%) |
Jun 26, 2003 | 11.37 | 11.41 | 11.30 | 11.39 | 571,065 | +0.02(+0.18%) |
Jun 25, 2003 | 11.54 | 11.65 | 11.36 | 11.37 | 573,846 | -0.16(-1.36%) |
Jun 24, 2003 | 11.44 | 11.59 | 11.37 | 11.53 | 411,647 | +0.09(+0.78%) |
Jun 23, 2003 | 11.52 | 11.54 | 11.31 | 11.44 | 659,484 | -0.14(-1.24%) |
Jun 20, 2003 | 11.56 | 11.65 | 11.54 | 11.59 | 851,986 | +0.01(+0.12%) |
Jun 19, 2003 | 11.68 | 11.68 | 11.49 | 11.57 | 903,955 | -0.05(-0.41%) |
Jun 18, 2003 | 11.58 | 11.65 | 11.41 | 11.62 | 855,061 | -0.05(-0.47%) |
Jun 17, 2003 | 11.85 | 11.85 | 11.50 | 11.67 | 470,349 | -0.12(-1.04%) |
Jun 16, 2003 | 11.51 | 11.85 | 11.47 | 11.80 | 617,910 | +0.43(+3.79%) |
Jun 13, 2003 | 11.71 | 11.72 | 11.37 | 11.37 | 299,659 | -0.38(-3.20%) |
Jun 12, 2003 | 11.72 | 11.75 | 11.59 | 11.74 | 454,685 | +0.13(+1.12%) |
Jun 11, 2003 | 11.66 | 11.76 | 11.45 | 11.61 | 917,569 | -0.27(-2.30%) |
Jun 10, 2003 | 11.86 | 11.93 | 11.82 | 11.89 | 1,717,002 | +0.03(+0.23%) |
Jun 09, 2003 | 12.00 | 12.00 | 11.72 | 11.86 | 646,895 | -0.13(-1.08%) |
Jun 06, 2003 | 12.02 | 12.26 | 11.94 | 11.99 | 1,021,506 | -0.03(-0.23%) |
Jun 05, 2003 | 11.72 | 12.02 | 11.56 | 12.02 | 1,106,997 | +0.30(+2.57%) |
Jun 04, 2003 | 11.51 | 11.72 | 11.51 | 11.72 | 658,460 | +0.11(+0.94%) |
Jun 03, 2003 | 11.65 | 11.72 | 11.50 | 11.61 | 673,830 | -0.14(-1.22%) |
Jun 02, 2003 | 11.60 | 11.81 | 11.54 | 11.75 | 951,678 | +0.14(+1.24%) |
May 30, 2003 | 11.41 | 11.67 | 11.40 | 11.61 | 734,289 | +0.21(+1.86%) |
May 29, 2003 | 11.41 | 11.53 | 11.34 | 11.39 | 569,455 | -0.05(-0.42%) |
May 28, 2003 | 11.61 | 11.62 | 11.37 | 11.44 | 974,661 | -0.10(-0.89%) |
May 27, 2003 | 12.41 | 12.49 | 11.49 | 11.54 | 2,517,753 | -0.86(-6.94%) |
May 23, 2003 | 12.13 | 12.56 | 12.13 | 12.41 | 875,409 | +0.32(+2.66%) |
May 22, 2003 | 11.89 | 12.17 | 11.82 | 12.08 | 580,141 | +0.23(+1.96%) |
May 21, 2003 | 11.87 | 11.89 | 11.68 | 11.85 | 257,938 | +0.00(+0.00%) |
May 20, 2003 | 11.95 | 12.02 | 11.75 | 11.85 | 730,044 | -0.07(-0.57%) |
May 19, 2003 | 12.13 | 12.19 | 11.89 | 11.92 | 738,681 | -0.31(-2.57%) |
May 16, 2003 | 12.16 | 12.28 | 12.13 | 12.23 | 812,608 | +0.08(+0.62%) |
May 15, 2003 | 12.13 | 12.21 | 12.06 | 12.16 | 303,758 | +0.03(+0.28%) |
May 14, 2003 | 12.15 | 12.16 | 12.04 | 12.13 | 602,832 | +0.01(+0.06%) |
May 13, 2003 | 12.43 | 12.43 | 12.02 | 12.12 | 1,761,944 | -0.31(-2.47%) |
May 12, 2003 | 12.16 | 12.47 | 12.15 | 12.43 | 507,532 | +0.31(+2.54%) |
May 09, 2003 | 12.28 | 12.28 | 12.02 | 12.12 | 487,477 | -0.10(-0.84%) |
May 08, 2003 | 12.16 | 12.33 | 12.02 | 12.22 | 297,463 | -0.05(-0.45%) |
May 07, 2003 | 12.19 | 12.34 | 12.14 | 12.28 | 645,138 | -0.03(-0.28%) |
May 06, 2003 | 12.56 | 12.57 | 12.16 | 12.31 | 942,016 | -0.23(-1.80%) |
May 05, 2003 | 12.64 | 12.64 | 12.43 | 12.54 | 715,844 | -0.07(-0.54%) |
May 02, 2003 | 12.58 | 12.64 | 12.54 | 12.60 | 612,054 | +0.03(+0.27%) |
May 01, 2003 | 12.81 | 12.81 | 12.47 | 12.57 | 483,670 | -0.30(-2.34%) |
Apr 30, 2003 | 12.71 | 12.91 | 12.48 | 12.87 | 701,644 | +0.10(+0.75%) |
Apr 29, 2003 | 12.56 | 12.94 | 12.54 | 12.77 | 986,079 | +0.25(+2.02%) |
Apr 28, 2003 | 12.09 | 12.52 | 12.09 | 12.52 | 589,949 | +0.46(+3.79%) |
Apr 25, 2003 | 12.13 | 12.26 | 11.97 | 12.06 | 472,691 | -0.15(-1.23%) |
Apr 24, 2003 | 12.06 | 12.41 | 12.02 | 12.21 | 868,968 | +0.12(+0.96%) |
Apr 23, 2003 | 11.95 | 12.22 | 11.92 | 12.10 | 808,509 | +0.18(+1.55%) |
Apr 22, 2003 | 11.97 | 12.02 | 11.75 | 11.91 | 596,830 | -0.05(-0.46%) |
Apr 21, 2003 | 11.34 | 12.01 | 11.34 | 11.97 | 1,029,850 | +0.58(+5.10%) |
Apr 17, 2003 | 11.48 | 11.54 | 11.22 | 11.39 | 338,013 | -0.01(-0.06%) |
Apr 16, 2003 | 11.34 | 11.58 | 11.27 | 11.39 | 1,076,402 | +0.29(+2.65%) |
Apr 15, 2003 | 10.43 | 11.16 | 10.33 | 11.10 | 1,573,687 | +0.67(+6.42%) |
Apr 14, 2003 | 10.23 | 10.45 | 10.23 | 10.43 | 563,599 | +0.23(+2.28%) |
Apr 11, 2003 | 10.21 | 10.42 | 10.14 | 10.20 | 415,307 | +0.06(+0.61%) |
Apr 10, 2003 | 10.14 | 10.21 | 10.05 | 10.14 | 221,633 | +0.00(+0.00%) |
Apr 09, 2003 | 10.24 | 10.38 | 10.11 | 10.14 | 350,895 | -0.10(-1.00%) |
Apr 08, 2003 | 10.21 | 10.37 | 10.06 | 10.24 | 477,522 | -0.01(-0.13%) |
Apr 07, 2003 | 10.25 | 10.59 | 10.24 | 10.25 | 454,832 | +0.13(+1.28%) |
Apr 04, 2003 | 10.09 | 10.31 | 10.08 | 10.12 | 295,706 | +0.10(+1.02%) |
Apr 03, 2003 | 10.42 | 10.42 | 10.02 | 10.02 | 530,954 | -0.37(-3.55%) |
Apr 02, 2003 | 10.27 | 10.49 | 10.26 | 10.39 | 451,026 | +0.19(+1.88%) |