Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 10.50 | 10.55 | 10.26 | 10.47 | 13,293,100 | +0.17(+1.65%) |
Jun 27, 2003 | 10.28 | 10.48 | 10.23 | 10.30 | 10,970,000 | +0.06(+0.59%) |
Jun 26, 2003 | 9.930 | 10.27 | 9.880 | 10.24 | 11,749,200 | +0.31(+3.12%) |
Jun 25, 2003 | 9.890 | 10.17 | 9.860 | 9.930 | 10,059,200 | +0.04(+0.40%) |
Jun 24, 2003 | 9.650 | 9.970 | 9.600 | 9.890 | 11,749,800 | -0.18(-1.79%) |
Jun 23, 2003 | 10.09 | 10.25 | 9.760 | 10.07 | 12,224,500 | -0.16(-1.56%) |
Jun 20, 2003 | 10.35 | 10.36 | 10.17 | 10.23 | 14,091,900 | +0.04(+0.39%) |
Jun 19, 2003 | 10.33 | 10.50 | 10.17 | 10.19 | 8,347,900 | -0.13(-1.26%) |
Jun 18, 2003 | 10.21 | 10.35 | 10.11 | 10.32 | 13,348,900 | -0.01(-0.10%) |
Jun 17, 2003 | 10.60 | 10.60 | 10.25 | 10.33 | 15,138,400 | -0.18(-1.71%) |
Jun 16, 2003 | 10.27 | 11.00 | 10.22 | 10.51 | 12,625,300 | +0.09(+0.86%) |
Jun 13, 2003 | 10.70 | 10.78 | 10.35 | 10.42 | 9,216,800 | -0.22(-2.07%) |
Jun 12, 2003 | 10.45 | 10.88 | 10.26 | 10.64 | 13,302,300 | +0.20(+1.92%) |
Jun 11, 2003 | 10.37 | 10.48 | 10.25 | 10.44 | 12,343,700 | -0.02(-0.19%) |
Jun 10, 2003 | 10.62 | 10.80 | 10.35 | 10.46 | 14,164,500 | -0.16(-1.51%) |
Jun 09, 2003 | 10.91 | 11.06 | 10.40 | 10.62 | 10,028,300 | -0.38(-3.45%) |
Jun 06, 2003 | 11.14 | 11.45 | 10.86 | 11.00 | 19,107,400 | +0.01(+0.09%) |
Jun 05, 2003 | 10.80 | 11.04 | 10.55 | 10.99 | 12,015,500 | +0.19(+1.76%) |
Jun 04, 2003 | 10.90 | 11.01 | 10.70 | 10.80 | 13,600,100 | -0.07(-0.64%) |
Jun 03, 2003 | 10.43 | 10.90 | 10.26 | 10.87 | 13,328,700 | +0.44(+4.22%) |
Jun 02, 2003 | 11.00 | 11.08 | 10.24 | 10.43 | 17,776,000 | -0.39(-3.60%) |
May 30, 2003 | 10.40 | 10.84 | 10.31 | 10.82 | 20,488,900 | +0.67(+6.60%) |
May 29, 2003 | 10.03 | 10.44 | 10.02 | 10.15 | 12,994,300 | +0.19(+1.91%) |
May 28, 2003 | 10.00 | 10.22 | 9.950 | 9.960 | 13,421,500 | +0.01(+0.10%) |
May 27, 2003 | 9.550 | 9.990 | 9.500 | 9.950 | 13,364,100 | +0.35(+3.65%) |
May 23, 2003 | 9.530 | 9.700 | 9.490 | 9.600 | 8,992,000 | +0.11(+1.16%) |
May 22, 2003 | 9.300 | 9.510 | 9.210 | 9.490 | 10,845,200 | +0.25(+2.71%) |
May 21, 2003 | 9.270 | 9.270 | 9.000 | 9.240 | 11,686,400 | +0.01(+0.11%) |
May 20, 2003 | 9.450 | 10.20 | 9.110 | 9.230 | 12,958,300 | -0.07(-0.75%) |
May 19, 2003 | 9.670 | 9.850 | 9.190 | 9.300 | 12,697,600 | -0.70(-7.00%) |
May 16, 2003 | 9.970 | 10.00 | 9.700 | 10.00 | 13,494,600 | +0.06(+0.60%) |
May 15, 2003 | 10.05 | 10.19 | 9.810 | 9.940 | 15,404,000 | -0.06(-0.60%) |
May 14, 2003 | 10.25 | 10.40 | 10.00 | 10.00 | 17,263,200 | -0.10(-0.99%) |
May 13, 2003 | 9.700 | 10.14 | 9.700 | 10.10 | 16,867,900 | +0.16(+1.61%) |
May 12, 2003 | 9.590 | 9.970 | 9.530 | 9.940 | 12,135,600 | +0.45(+4.74%) |
May 09, 2003 | 9.550 | 9.650 | 9.450 | 9.490 | 10,971,000 | +0.07(+0.74%) |
May 08, 2003 | 9.350 | 9.550 | 9.280 | 9.420 | 11,580,000 | -0.09(-0.95%) |
May 07, 2003 | 9.810 | 9.820 | 9.500 | 9.510 | 15,918,500 | -0.20(-2.06%) |
May 06, 2003 | 9.750 | 10.04 | 9.710 | 9.710 | 19,014,500 | +0.00(+0.00%) |
May 05, 2003 | 9.600 | 9.930 | 9.550 | 9.710 | 12,976,300 | +0.23(+2.43%) |
May 02, 2003 | 9.390 | 9.590 | 9.300 | 9.480 | 12,830,900 | +0.18(+1.94%) |
May 01, 2003 | 9.000 | 9.350 | 8.900 | 9.300 | 11,897,500 | +0.21(+2.31%) |
Apr 30, 2003 | 9.340 | 9.350 | 9.000 | 9.090 | 20,119,400 | -0.37(-3.91%) |
Apr 29, 2003 | 9.110 | 9.610 | 9.100 | 9.460 | 15,501,700 | +0.42(+4.65%) |
Apr 28, 2003 | 8.730 | 9.270 | 8.680 | 9.040 | 11,909,800 | +0.25(+2.84%) |
Apr 25, 2003 | 9.000 | 9.140 | 8.780 | 8.790 | 17,020,400 | -0.46(-4.97%) |
Apr 24, 2003 | 9.220 | 9.330 | 9.030 | 9.250 | 12,686,700 | -0.07(-0.75%) |
Apr 23, 2003 | 9.090 | 9.500 | 9.090 | 9.320 | 20,296,500 | +0.28(+3.10%) |
Apr 22, 2003 | 8.900 | 9.440 | 8.830 | 9.040 | 26,973,200 | +0.14(+1.57%) |
Apr 21, 2003 | 8.490 | 8.920 | 8.450 | 8.900 | 13,175,700 | +0.40(+4.71%) |
Apr 17, 2003 | 8.180 | 8.550 | 8.160 | 8.500 | 16,221,400 | +0.11(+1.31%) |
Apr 16, 2003 | 8.100 | 8.450 | 8.070 | 8.390 | 26,235,500 | +0.62(+7.98%) |
Apr 15, 2003 | 7.650 | 7.860 | 7.650 | 7.770 | 10,108,700 | -0.04(-0.51%) |
Apr 14, 2003 | 7.720 | 7.850 | 7.250 | 7.810 | 6,771,200 | +0.09(+1.17%) |
Apr 11, 2003 | 7.900 | 7.900 | 7.720 | 7.720 | 11,875,500 | +0.08(+1.05%) |
Apr 10, 2003 | 7.760 | 7.760 | 7.620 | 7.640 | 7,361,200 | -0.12(-1.55%) |
Apr 09, 2003 | 7.800 | 7.910 | 7.670 | 7.760 | 10,774,600 | +0.04(+0.52%) |
Apr 08, 2003 | 7.880 | 8.080 | 7.600 | 7.720 | 16,377,800 | -0.17(-2.15%) |
Apr 07, 2003 | 8.060 | 8.100 | 7.810 | 7.890 | 13,681,500 | +0.09(+1.15%) |
Apr 04, 2003 | 7.890 | 7.890 | 7.560 | 7.800 | 13,311,800 | -0.05(-0.64%) |
Apr 03, 2003 | 7.740 | 8.010 | 7.620 | 7.850 | 14,765,000 | +0.16(+2.08%) |
Apr 02, 2003 | 7.650 | 7.810 | 7.630 | 7.690 | 18,002,100 | +0.30(+4.06%) |