Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 9.917 | 10.09 | 9.855 | 9.919 | 5,505,005 | +0.04(+0.45%) |
Jun 27, 2003 | 9.726 | 9.922 | 9.630 | 9.875 | 6,767,781 | +0.16(+1.63%) |
Jun 26, 2003 | 10.15 | 10.15 | 9.646 | 9.717 | 12,398,233 | -0.34(-3.36%) |
Jun 25, 2003 | 10.12 | 10.23 | 10.05 | 10.05 | 5,707,112 | +0.01(+0.09%) |
Jun 24, 2003 | 10.33 | 10.33 | 9.964 | 10.05 | 7,758,984 | -0.17(-1.65%) |
Jun 23, 2003 | 10.24 | 10.34 | 10.07 | 10.22 | 5,764,889 | -0.04(-0.43%) |
Jun 20, 2003 | 10.38 | 10.38 | 10.12 | 10.26 | 7,673,779 | -0.01(-0.09%) |
Jun 19, 2003 | 10.58 | 10.60 | 10.21 | 10.27 | 7,875,212 | -0.26(-2.47%) |
Jun 18, 2003 | 10.73 | 10.74 | 10.36 | 10.53 | 11,545,515 | -0.23(-2.13%) |
Jun 17, 2003 | 10.78 | 10.94 | 10.64 | 10.76 | 6,018,703 | +0.06(+0.52%) |
Jun 16, 2003 | 10.32 | 10.74 | 10.21 | 10.70 | 5,754,098 | +0.49(+4.84%) |
Jun 13, 2003 | 10.63 | 10.68 | 10.17 | 10.21 | 6,643,684 | -0.38(-3.59%) |
Jun 12, 2003 | 10.62 | 10.68 | 10.51 | 10.59 | 4,157,698 | -0.03(-0.25%) |
Jun 11, 2003 | 10.51 | 10.65 | 10.36 | 10.62 | 6,777,224 | +0.15(+1.47%) |
Jun 10, 2003 | 10.27 | 10.49 | 10.24 | 10.46 | 4,354,635 | +0.17(+1.66%) |
Jun 09, 2003 | 10.23 | 10.40 | 10.21 | 10.29 | 4,883,090 | +0.06(+0.59%) |
Jun 06, 2003 | 10.33 | 10.65 | 10.23 | 10.23 | 10,256,211 | +0.00(+0.00%) |
Jun 05, 2003 | 10.36 | 10.44 | 10.06 | 10.23 | 9,991,156 | -0.30(-2.89%) |
Jun 04, 2003 | 10.26 | 10.62 | 10.12 | 10.54 | 8,913,401 | +0.29(+2.80%) |
Jun 03, 2003 | 9.950 | 10.29 | 9.853 | 10.25 | 7,698,509 | +0.29(+2.95%) |
Jun 02, 2003 | 10.29 | 10.37 | 9.875 | 9.955 | 9,193,518 | -0.26(-2.53%) |
May 30, 2003 | 10.16 | 10.35 | 10.03 | 10.21 | 6,763,510 | +0.10(+0.99%) |
May 29, 2003 | 9.928 | 10.20 | 9.897 | 10.11 | 7,625,220 | +0.07(+0.73%) |
May 28, 2003 | 10.00 | 10.05 | 9.826 | 10.04 | 7,615,778 | -0.00(-0.02%) |
May 27, 2003 | 9.708 | 10.11 | 9.666 | 10.04 | 7,429,857 | +0.35(+3.60%) |
May 23, 2003 | 9.626 | 9.857 | 9.608 | 9.692 | 5,934,398 | +0.08(+0.79%) |
May 22, 2003 | 9.290 | 9.721 | 9.268 | 9.617 | 7,105,901 | +0.21(+2.25%) |
May 21, 2003 | 9.450 | 9.481 | 9.352 | 9.406 | 8,570,335 | -0.07(-0.77%) |
May 20, 2003 | 9.047 | 9.577 | 9.012 | 9.479 | 12,594,045 | +0.46(+5.10%) |
May 19, 2003 | 9.352 | 9.383 | 8.990 | 9.019 | 10,534,530 | -0.42(-4.41%) |
May 16, 2003 | 9.265 | 9.470 | 9.230 | 9.434 | 7,668,609 | +0.14(+1.46%) |
May 15, 2003 | 9.386 | 9.644 | 9.239 | 9.299 | 31,138,676 | +0.63(+7.26%) |
May 14, 2003 | 8.727 | 8.858 | 8.632 | 8.669 | 10,992,250 | -0.03(-0.38%) |
May 13, 2003 | 8.669 | 8.807 | 8.485 | 8.703 | 14,210,678 | +0.06(+0.64%) |
May 12, 2003 | 8.865 | 8.890 | 8.632 | 8.647 | 14,907,375 | -0.23(-2.63%) |
May 09, 2003 | 8.921 | 9.007 | 8.790 | 8.881 | 6,185,740 | -0.02(-0.25%) |
May 08, 2003 | 8.832 | 8.979 | 8.832 | 8.903 | 4,975,120 | -0.11(-1.23%) |
May 07, 2003 | 9.059 | 9.074 | 8.947 | 9.014 | 6,919,306 | -0.08(-0.93%) |
May 06, 2003 | 9.025 | 9.181 | 8.954 | 9.099 | 8,455,231 | +0.02(+0.27%) |
May 05, 2003 | 8.930 | 9.190 | 8.832 | 9.074 | 9,613,694 | +0.20(+2.26%) |
May 02, 2003 | 8.507 | 8.916 | 8.496 | 8.874 | 8,637,555 | +0.32(+3.72%) |
May 01, 2003 | 8.625 | 8.663 | 8.474 | 8.556 | 6,543,418 | -0.08(-0.90%) |
Apr 30, 2003 | 8.572 | 8.836 | 8.538 | 8.634 | 12,513,112 | +0.02(+0.21%) |
Apr 29, 2003 | 8.160 | 8.689 | 8.140 | 8.616 | 39,401,464 | +0.88(+11.35%) |
Apr 28, 2003 | 8.220 | 8.282 | 7.406 | 7.738 | 40,090,968 | -0.54(-6.58%) |
Apr 25, 2003 | 8.605 | 8.605 | 8.240 | 8.282 | 11,800,454 | -0.37(-4.24%) |
Apr 24, 2003 | 8.600 | 8.674 | 8.498 | 8.649 | 6,991,696 | +0.03(+0.36%) |
Apr 23, 2003 | 8.776 | 8.778 | 8.574 | 8.618 | 10,979,885 | -0.17(-1.92%) |
Apr 22, 2003 | 8.687 | 8.881 | 8.652 | 8.787 | 11,582,610 | -0.10(-1.08%) |
Apr 21, 2003 | 8.963 | 9.088 | 8.749 | 8.883 | 7,854,979 | -0.01(-0.15%) |
Apr 17, 2003 | 8.529 | 9.027 | 8.527 | 8.896 | 11,718,622 | +0.28(+3.28%) |
Apr 16, 2003 | 8.941 | 9.119 | 8.594 | 8.614 | 12,571,789 | -0.31(-3.49%) |
Apr 15, 2003 | 8.876 | 9.110 | 8.852 | 8.925 | 8,702,975 | +0.01(+0.12%) |
Apr 14, 2003 | 8.725 | 8.972 | 8.696 | 8.914 | 8,830,220 | +0.19(+2.17%) |
Apr 11, 2003 | 8.638 | 8.774 | 8.451 | 8.725 | 7,780,341 | +0.20(+2.40%) |
Apr 10, 2003 | 8.458 | 8.563 | 8.331 | 8.520 | 6,221,035 | +0.07(+0.82%) |
Apr 09, 2003 | 8.620 | 8.734 | 8.340 | 8.451 | 8,411,167 | -0.12(-1.43%) |
Apr 08, 2003 | 8.545 | 8.763 | 8.511 | 8.574 | 5,540,300 | +0.02(+0.26%) |
Apr 07, 2003 | 8.885 | 8.914 | 8.529 | 8.552 | 7,267,317 | +0.02(+0.26%) |
Apr 04, 2003 | 8.463 | 8.596 | 8.436 | 8.529 | 7,054,194 | +0.12(+1.46%) |
Apr 03, 2003 | 8.652 | 8.683 | 8.391 | 8.407 | 8,847,755 | -0.31(-3.55%) |
Apr 02, 2003 | 8.340 | 8.754 | 8.336 | 8.716 | 8,084,064 | +0.48(+5.86%) |