Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 10.82 | 10.93 | 10.64 | 10.82 | 730,600 | +0.07(+0.65%) |
Jun 27, 2003 | 10.65 | 10.97 | 10.65 | 10.75 | 447,600 | +0.02(+0.19%) |
Jun 26, 2003 | 10.64 | 10.87 | 10.46 | 10.73 | 417,400 | +0.23(+2.19%) |
Jun 25, 2003 | 10.46 | 10.71 | 10.42 | 10.50 | 290,800 | +0.04(+0.43%) |
Jun 24, 2003 | 10.37 | 10.54 | 10.37 | 10.46 | 446,200 | +0.02(+0.14%) |
Jun 23, 2003 | 10.70 | 10.70 | 10.40 | 10.44 | 307,000 | -0.21(-2.02%) |
Jun 20, 2003 | 10.61 | 10.76 | 10.59 | 10.65 | 507,400 | +0.02(+0.19%) |
Jun 19, 2003 | 11.36 | 11.45 | 10.43 | 10.63 | 719,400 | -0.83(-7.24%) |
Jun 18, 2003 | 11.73 | 11.75 | 11.32 | 11.46 | 760,800 | -0.15(-1.33%) |
Jun 17, 2003 | 11.35 | 11.75 | 11.25 | 11.62 | 839,200 | +0.28(+2.51%) |
Jun 16, 2003 | 10.90 | 11.35 | 10.89 | 11.34 | 315,000 | +0.41(+3.71%) |
Jun 13, 2003 | 11.22 | 11.22 | 10.89 | 10.93 | 236,400 | -0.22(-1.97%) |
Jun 12, 2003 | 10.77 | 11.20 | 10.77 | 11.15 | 340,000 | +0.33(+3.00%) |
Jun 11, 2003 | 10.38 | 10.82 | 10.38 | 10.82 | 598,000 | +0.22(+2.12%) |
Jun 10, 2003 | 11.04 | 11.04 | 10.44 | 10.60 | 234,400 | +0.11(+1.00%) |
Jun 09, 2003 | 10.72 | 10.88 | 10.46 | 10.49 | 402,224 | -0.23(-2.14%) |
Jun 06, 2003 | 11.02 | 11.63 | 10.60 | 10.72 | 976,200 | -0.12(-1.15%) |
Jun 05, 2003 | 10.43 | 10.94 | 10.40 | 10.85 | 455,800 | +0.41(+3.98%) |
Jun 04, 2003 | 10.20 | 10.51 | 10.15 | 10.44 | 328,600 | +0.14(+1.36%) |
Jun 03, 2003 | 10.20 | 10.53 | 10.20 | 10.29 | 353,800 | +0.06(+0.64%) |
Jun 02, 2003 | 10.00 | 10.43 | 9.935 | 10.23 | 636,800 | +0.23(+2.30%) |
May 30, 2003 | 9.900 | 10.06 | 9.875 | 10.00 | 177,400 | +0.12(+1.27%) |
May 29, 2003 | 9.985 | 10.04 | 9.800 | 9.875 | 397,000 | -0.11(-1.05%) |
May 28, 2003 | 10.21 | 10.28 | 9.860 | 9.980 | 369,800 | -0.21(-2.06%) |
May 27, 2003 | 9.850 | 10.29 | 9.770 | 10.19 | 667,600 | +0.45(+4.62%) |
May 23, 2003 | 9.430 | 9.790 | 9.375 | 9.740 | 723,600 | +0.28(+2.91%) |
May 22, 2003 | 9.175 | 9.580 | 9.130 | 9.465 | 747,400 | +0.24(+2.66%) |
May 21, 2003 | 9.160 | 9.500 | 9.100 | 9.220 | 634,200 | -0.00(-0.05%) |
May 20, 2003 | 9.255 | 9.405 | 9.110 | 9.225 | 372,800 | -0.05(-0.54%) |
May 19, 2003 | 9.385 | 9.480 | 9.275 | 9.275 | 405,000 | -0.04(-0.43%) |
May 16, 2003 | 9.370 | 9.500 | 9.315 | 9.315 | 288,400 | -0.16(-1.64%) |
May 15, 2003 | 9.480 | 9.485 | 9.380 | 9.470 | 477,800 | +0.04(+0.42%) |
May 14, 2003 | 9.265 | 9.450 | 9.210 | 9.430 | 409,000 | +0.21(+2.22%) |
May 13, 2003 | 9.250 | 9.520 | 9.115 | 9.225 | 898,600 | +0.03(+0.33%) |
May 12, 2003 | 8.925 | 9.240 | 8.845 | 9.195 | 655,200 | +0.27(+2.97%) |
May 09, 2003 | 8.840 | 8.970 | 8.650 | 8.930 | 589,800 | +0.13(+1.48%) |
May 08, 2003 | 8.730 | 8.905 | 8.100 | 8.800 | 321,600 | -0.08(-0.90%) |
May 07, 2003 | 8.965 | 9.005 | 8.805 | 8.880 | 512,600 | -0.09(-1.00%) |
May 06, 2003 | 9.220 | 9.345 | 8.775 | 8.970 | 1,048,200 | -0.25(-2.71%) |
May 05, 2003 | 9.235 | 9.335 | 9.185 | 9.220 | 737,000 | +0.04(+0.49%) |
May 02, 2003 | 9.250 | 9.305 | 9.050 | 9.175 | 971,400 | +0.00(+0.00%) |
May 01, 2003 | 9.200 | 9.425 | 9.100 | 9.175 | 1,316,600 | +0.20(+2.23%) |
Apr 30, 2003 | 8.570 | 9.085 | 8.505 | 8.975 | 1,249,800 | +0.38(+4.48%) |
Apr 29, 2003 | 8.550 | 8.715 | 8.545 | 8.590 | 394,000 | +0.02(+0.17%) |
Apr 28, 2003 | 8.640 | 8.700 | 8.520 | 8.575 | 427,200 | -0.06(-0.69%) |
Apr 25, 2003 | 8.695 | 8.705 | 8.625 | 8.635 | 453,200 | -0.06(-0.75%) |
Apr 24, 2003 | 8.725 | 8.750 | 8.520 | 8.700 | 569,400 | +0.02(+0.28%) |
Apr 23, 2003 | 8.520 | 8.750 | 8.500 | 8.675 | 548,800 | +0.07(+0.76%) |
Apr 22, 2003 | 8.470 | 8.610 | 8.470 | 8.610 | 274,400 | +0.09(+1.06%) |
Apr 21, 2003 | 8.470 | 8.570 | 8.470 | 8.520 | 287,400 | +0.06(+0.71%) |
Apr 17, 2003 | 8.385 | 8.470 | 8.250 | 8.460 | 181,400 | +0.18(+2.11%) |
Apr 16, 2003 | 8.500 | 8.575 | 8.260 | 8.285 | 376,200 | -0.21(-2.53%) |
Apr 15, 2003 | 8.485 | 8.550 | 8.455 | 8.500 | 225,200 | -0.03(-0.29%) |
Apr 14, 2003 | 8.495 | 8.650 | 8.465 | 8.525 | 344,000 | +0.03(+0.29%) |
Apr 11, 2003 | 8.370 | 8.500 | 8.370 | 8.500 | 405,600 | +0.12(+1.43%) |
Apr 10, 2003 | 8.395 | 8.435 | 8.325 | 8.380 | 322,000 | -0.01(-0.18%) |
Apr 09, 2003 | 8.400 | 8.550 | 8.340 | 8.395 | 346,200 | -0.08(-0.89%) |
Apr 08, 2003 | 8.435 | 8.620 | 8.415 | 8.470 | 351,400 | +0.04(+0.41%) |
Apr 07, 2003 | 8.690 | 8.705 | 8.380 | 8.435 | 283,200 | -0.15(-1.75%) |
Apr 04, 2003 | 8.700 | 8.750 | 8.585 | 8.585 | 353,200 | -0.15(-1.72%) |
Apr 03, 2003 | 8.665 | 8.875 | 8.390 | 8.735 | 649,800 | +0.09(+1.10%) |
Apr 02, 2003 | 8.635 | 8.775 | 8.575 | 8.640 | 335,800 | +0.02(+0.23%) |