Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 11.19 | 11.20 | 11.19 | 11.20 | 39,243 | +0.06(+0.51%) |
Jun 27, 2003 | 11.12 | 11.14 | 11.12 | 11.14 | 2,961 | +0.01(+0.07%) |
Jun 26, 2003 | 11.09 | 11.13 | 11.08 | 11.13 | 43,315 | -0.01(-0.07%) |
Jun 25, 2003 | 11.14 | 11.14 | 11.14 | 11.14 | 740 | +0.05(+0.44%) |
Jun 24, 2003 | 11.09 | 11.09 | 11.07 | 11.09 | 41,464 | -0.05(-0.41%) |
Jun 23, 2003 | 11.17 | 11.17 | 11.12 | 11.14 | 41,464 | -0.23(-2.02%) |
Jun 20, 2003 | 11.35 | 11.37 | 11.35 | 11.37 | 2,961 | -0.01(-0.09%) |
Jun 19, 2003 | 11.36 | 11.38 | 11.36 | 11.38 | 2,961 | +0.08(+0.69%) |
Jun 18, 2003 | 11.28 | 11.30 | 11.28 | 11.30 | 1,480 | -0.08(-0.67%) |
Jun 17, 2003 | 11.37 | 11.37 | 11.37 | 11.37 | 1,480 | +0.06(+0.53%) |
Jun 16, 2003 | 11.22 | 11.31 | 11.22 | 11.31 | 5,183 | +0.14(+1.23%) |
Jun 13, 2003 | 11.22 | 11.22 | 11.16 | 11.18 | 5,553 | +0.02(+0.19%) |
Jun 12, 2003 | 11.06 | 11.21 | 11.06 | 11.16 | 21,102 | +0.00(+0.00%) |
Jun 11, 2003 | 11.16 | 11.16 | 11.16 | 11.16 | 370 | -0.01(-0.12%) |
Jun 10, 2003 | 11.15 | 11.17 | 11.15 | 11.17 | 5,183 | +0.02(+0.15%) |
Jun 09, 2003 | 11.24 | 11.24 | 11.15 | 11.15 | 7,034 | -0.06(-0.51%) |
Jun 06, 2003 | 11.20 | 11.21 | 11.20 | 11.21 | 68,861 | +0.37(+3.39%) |
Jun 05, 2003 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | +0.00(+0.00%) |
Jun 04, 2003 | 10.83 | 10.84 | 10.83 | 10.84 | 3,702 | -0.14(-1.30%) |
Jun 03, 2003 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | +0.00(+0.00%) |
Jun 02, 2003 | 10.87 | 10.99 | 10.84 | 10.99 | 48,128 | +0.23(+2.11%) |
May 30, 2003 | 10.80 | 10.80 | 10.76 | 10.76 | 8,885 | +0.09(+0.81%) |
May 29, 2003 | 10.66 | 10.67 | 10.66 | 10.67 | 3,702 | +0.06(+0.61%) |
May 28, 2003 | 10.61 | 10.61 | 10.61 | 10.61 | 1,110 | +0.07(+0.64%) |
May 27, 2003 | 10.56 | 10.56 | 10.50 | 10.54 | 7,774 | +0.05(+0.49%) |
May 23, 2003 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | +0.00(+0.00%) |
May 22, 2003 | 10.50 | 10.50 | 10.48 | 10.49 | 5,923 | -0.02(-0.18%) |
May 21, 2003 | 10.51 | 10.51 | 10.51 | 10.51 | 370 | -0.01(-0.05%) |
May 20, 2003 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | +0.00(+0.00%) |
May 19, 2003 | 10.50 | 10.51 | 10.47 | 10.51 | 112,917 | +0.04(+0.39%) |
May 16, 2003 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | +0.00(+0.00%) |
May 15, 2003 | 10.69 | 10.69 | 10.47 | 10.47 | 23,694 | -0.32(-2.98%) |
May 14, 2003 | 10.80 | 10.80 | 10.79 | 10.79 | 1,851 | -0.12(-1.07%) |
May 13, 2003 | 10.83 | 10.91 | 10.83 | 10.91 | 740 | +0.03(+0.30%) |
May 12, 2003 | 10.88 | 10.88 | 10.88 | 10.88 | 740 | +0.18(+1.69%) |
May 09, 2003 | 10.71 | 10.71 | 10.70 | 10.70 | 740 | +0.12(+1.12%) |
May 08, 2003 | 10.59 | 10.59 | 10.58 | 10.58 | 1,110 | -0.15(-1.43%) |
May 07, 2003 | 10.69 | 10.73 | 10.69 | 10.73 | 74,414 | +0.06(+0.58%) |
May 06, 2003 | 10.67 | 10.67 | 10.67 | 10.67 | 14,808 | -0.02(-0.23%) |
May 05, 2003 | 10.35 | 10.73 | 10.35 | 10.69 | 6,293 | +0.23(+2.25%) |
May 02, 2003 | 10.40 | 10.46 | 10.40 | 10.46 | 4,442 | -0.02(-0.21%) |
May 01, 2003 | 10.48 | 10.48 | 10.48 | 10.48 | 11,476 | +0.02(+0.15%) |
Apr 30, 2003 | 10.45 | 10.46 | 10.38 | 10.46 | 6,293 | +0.06(+0.62%) |
Apr 29, 2003 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) |
Apr 28, 2003 | 10.40 | 10.40 | 10.40 | 10.40 | 740 | +0.05(+0.47%) |
Apr 25, 2003 | 10.35 | 10.35 | 10.35 | 10.35 | 4,072 | -0.05(-0.44%) |
Apr 24, 2003 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) |
Apr 22, 2003 | 10.34 | 10.40 | 10.34 | 10.40 | 2,221 | +0.09(+0.89%) |
Apr 21, 2003 | 10.30 | 10.30 | 10.30 | 10.30 | 370 | +0.02(+0.16%) |
Apr 17, 2003 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 10.29 | 10.29 | 10.29 | 10.29 | 1,851 | +0.02(+0.24%) |
Apr 15, 2003 | 10.26 | 10.26 | 10.26 | 10.26 | 1,110 | -0.04(-0.39%) |
Apr 14, 2003 | 10.30 | 10.30 | 10.30 | 10.30 | 370 | +0.11(+1.11%) |
Apr 11, 2003 | 10.19 | 10.19 | 10.19 | 10.19 | 35,911 | +0.12(+1.21%) |
Apr 10, 2003 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 10.07 | 10.07 | 10.07 | 10.07 | 370 | -0.13(-1.25%) |
Apr 08, 2003 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) |
Apr 07, 2003 | 10.26 | 10.26 | 10.17 | 10.20 | 17,770 | +0.18(+1.81%) |
Apr 04, 2003 | 9.997 | 10.02 | 9.997 | 10.02 | 39,243 | +0.26(+2.71%) |
Apr 03, 2003 | 9.751 | 9.751 | 9.751 | 9.751 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 9.751 | 9.751 | 9.751 | 9.751 | 0 | +0.00(+0.00%) |