Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 12.14 | 12.23 | 12.00 | 12.10 | 129,423 | -0.02(-0.19%) |
Jun 27, 2003 | 12.09 | 12.13 | 11.97 | 12.12 | 121,130 | +0.10(+0.84%) |
Jun 26, 2003 | 11.93 | 12.03 | 11.87 | 12.02 | 193,372 | +0.07(+0.61%) |
Jun 25, 2003 | 11.96 | 11.97 | 11.73 | 11.95 | 329,780 | -0.02(-0.19%) |
Jun 24, 2003 | 12.14 | 12.16 | 11.91 | 11.97 | 331,526 | -0.22(-1.84%) |
Jun 23, 2003 | 12.33 | 12.37 | 12.14 | 12.20 | 217,379 | -0.17(-1.37%) |
Jun 20, 2003 | 12.26 | 12.40 | 12.14 | 12.37 | 305,772 | +0.11(+0.86%) |
Jun 19, 2003 | 12.43 | 12.43 | 12.26 | 12.26 | 431,922 | -0.17(-1.33%) |
Jun 18, 2003 | 12.43 | 12.44 | 12.43 | 12.43 | 379,323 | -0.00(-0.04%) |
Jun 17, 2003 | 12.43 | 12.45 | 12.43 | 12.43 | 412,061 | -0.00(-0.04%) |
Jun 16, 2003 | 12.44 | 12.47 | 12.43 | 12.44 | 219,344 | +0.00(+0.04%) |
Jun 13, 2003 | 12.43 | 12.46 | 12.43 | 12.43 | 439,342 | +0.00(+0.04%) |
Jun 12, 2003 | 12.43 | 12.44 | 12.43 | 12.43 | 1,637,114 | +0.00(+0.00%) |
Jun 11, 2003 | 12.47 | 12.47 | 12.30 | 12.43 | 292,677 | -0.04(-0.33%) |
Jun 10, 2003 | 12.37 | 12.48 | 12.26 | 12.47 | 123,531 | +0.10(+0.78%) |
Jun 09, 2003 | 12.46 | 12.49 | 12.35 | 12.37 | 108,253 | -0.05(-0.41%) |
Jun 06, 2003 | 12.38 | 12.48 | 12.29 | 12.42 | 140,554 | +0.02(+0.18%) |
Jun 05, 2003 | 12.31 | 12.46 | 12.24 | 12.40 | 130,296 | +0.14(+1.12%) |
Jun 04, 2003 | 12.12 | 12.35 | 12.08 | 12.26 | 125,495 | +0.12(+0.98%) |
Jun 03, 2003 | 12.19 | 12.21 | 12.05 | 12.14 | 158,015 | -0.11(-0.93%) |
Jun 02, 2003 | 12.09 | 12.26 | 12.05 | 12.26 | 169,800 | +0.19(+1.56%) |
May 30, 2003 | 11.97 | 12.09 | 11.96 | 12.07 | 107,816 | +0.08(+0.69%) |
May 29, 2003 | 12.16 | 12.16 | 11.95 | 11.99 | 206,248 | -0.24(-1.95%) |
May 28, 2003 | 12.21 | 12.35 | 12.17 | 12.22 | 175,911 | +0.08(+0.68%) |
May 27, 2003 | 12.10 | 12.37 | 12.10 | 12.14 | 234,840 | +0.13(+1.11%) |
May 23, 2003 | 11.91 | 12.08 | 11.91 | 12.01 | 79,662 | +0.09(+0.73%) |
May 22, 2003 | 11.94 | 11.98 | 11.84 | 11.92 | 105,197 | -0.06(-0.50%) |
May 21, 2003 | 11.96 | 12.00 | 11.87 | 11.98 | 76,824 | -0.00(-0.04%) |
May 20, 2003 | 11.91 | 12.05 | 11.87 | 11.99 | 142,737 | +0.09(+0.73%) |
May 19, 2003 | 11.87 | 11.91 | 11.82 | 11.90 | 83,809 | +0.08(+0.66%) |
May 16, 2003 | 11.91 | 11.91 | 11.62 | 11.82 | 121,348 | -0.04(-0.31%) |
May 15, 2003 | 11.60 | 11.90 | 11.60 | 11.86 | 127,241 | +0.21(+1.77%) |
May 14, 2003 | 11.84 | 11.88 | 11.61 | 11.65 | 85,991 | -0.09(-0.78%) |
May 13, 2003 | 11.80 | 11.84 | 11.63 | 11.74 | 119,166 | -0.02(-0.19%) |
May 12, 2003 | 11.68 | 11.84 | 11.57 | 11.77 | 167,399 | +0.09(+0.75%) |
May 09, 2003 | 11.80 | 11.80 | 11.40 | 11.68 | 190,534 | -0.10(-0.82%) |
May 08, 2003 | 11.59 | 11.78 | 11.56 | 11.78 | 202,756 | +0.19(+1.62%) |
May 07, 2003 | 11.50 | 11.62 | 11.41 | 11.59 | 167,618 | -0.35(-2.92%) |
May 06, 2003 | 12.05 | 12.05 | 11.86 | 11.94 | 155,396 | -0.11(-0.95%) |
May 05, 2003 | 12.01 | 12.11 | 11.93 | 12.05 | 158,233 | +0.15(+1.23%) |
May 02, 2003 | 11.86 | 12.10 | 11.84 | 11.90 | 125,277 | -0.06(-0.54%) |
Apr 30, 2003 | 11.62 | 11.97 | 11.62 | 11.97 | 229,383 | +0.40(+3.45%) |
Apr 29, 2003 | 11.75 | 11.79 | 11.52 | 11.57 | 136,189 | -0.14(-1.17%) |
Apr 28, 2003 | 11.50 | 11.71 | 11.50 | 11.71 | 146,447 | +0.27(+2.36%) |
Apr 25, 2003 | 11.50 | 11.59 | 11.44 | 11.44 | 97,122 | -0.01(-0.12%) |
Apr 24, 2003 | 11.50 | 11.54 | 11.39 | 11.45 | 80,535 | -0.00(-0.04%) |
Apr 23, 2003 | 11.36 | 11.50 | 11.36 | 11.45 | 135,098 | +0.07(+0.60%) |
Apr 22, 2003 | 11.39 | 11.45 | 11.34 | 11.39 | 101,705 | -0.06(-0.52%) |
Apr 21, 2003 | 11.37 | 11.45 | 11.33 | 11.45 | 91,666 | +0.03(+0.28%) |
Apr 17, 2003 | 11.45 | 11.45 | 11.39 | 11.41 | 86,646 | -0.03(-0.28%) |
Apr 16, 2003 | 11.25 | 11.45 | 11.25 | 11.45 | 69,622 | +0.21(+1.83%) |
Apr 15, 2003 | 11.45 | 11.45 | 11.23 | 11.24 | 71,150 | -0.15(-1.29%) |
Apr 14, 2003 | 11.45 | 11.45 | 11.32 | 11.39 | 109,126 | +0.07(+0.61%) |
Apr 11, 2003 | 11.26 | 11.34 | 11.26 | 11.32 | 84,900 | +0.10(+0.90%) |
Apr 10, 2003 | 11.20 | 11.33 | 11.16 | 11.22 | 75,951 | -0.04(-0.37%) |
Apr 09, 2003 | 11.22 | 11.27 | 11.12 | 11.26 | 84,900 | +0.04(+0.33%) |
Apr 08, 2003 | 11.25 | 11.25 | 11.12 | 11.22 | 101,269 | -0.02(-0.20%) |
Apr 07, 2003 | 11.13 | 11.25 | 11.13 | 11.24 | 144,265 | +0.11(+0.99%) |
Apr 04, 2003 | 11.09 | 11.13 | 11.00 | 11.13 | 64,384 | +0.07(+0.62%) |
Apr 03, 2003 | 11.09 | 11.11 | 11.00 | 11.07 | 102,360 | -0.09(-0.82%) |
Apr 02, 2003 | 11.22 | 11.22 | 11.01 | 11.16 | 102,797 | -0.02(-0.16%) |