Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 11.25 | 11.65 | 11.07 | 11.27 | 267,190 | +0.13(+1.14%) |
Jun 27, 2003 | 11.33 | 11.55 | 11.08 | 11.14 | 75,492 | -0.36(-3.11%) |
Jun 26, 2003 | 11.53 | 11.53 | 11.07 | 11.50 | 87,524 | +0.32(+2.88%) |
Jun 25, 2003 | 11.35 | 11.42 | 10.92 | 11.18 | 53,075 | +0.02(+0.16%) |
Jun 24, 2003 | 11.04 | 11.38 | 11.04 | 11.16 | 104,832 | +0.00(+0.00%) |
Jun 23, 2003 | 11.47 | 11.56 | 10.99 | 11.16 | 90,821 | -0.33(-2.90%) |
Jun 20, 2003 | 11.22 | 11.77 | 11.22 | 11.50 | 76,810 | +0.21(+1.88%) |
Jun 19, 2003 | 11.59 | 11.83 | 11.28 | 11.28 | 52,580 | -0.44(-3.78%) |
Jun 18, 2003 | 11.72 | 11.83 | 11.62 | 11.73 | 84,557 | -0.04(-0.36%) |
Jun 17, 2003 | 12.10 | 12.10 | 11.62 | 11.77 | 70,712 | -0.06(-0.51%) |
Jun 16, 2003 | 11.54 | 11.95 | 11.53 | 11.83 | 112,743 | +0.38(+3.34%) |
Jun 13, 2003 | 11.68 | 11.84 | 11.43 | 11.45 | 59,174 | -0.33(-2.78%) |
Jun 12, 2003 | 11.89 | 12.04 | 11.71 | 11.78 | 38,899 | -0.15(-1.22%) |
Jun 11, 2003 | 11.79 | 11.96 | 11.68 | 11.92 | 22,087 | +0.01(+0.05%) |
Jun 10, 2003 | 11.56 | 11.96 | 11.56 | 11.92 | 60,822 | +0.36(+3.10%) |
Jun 09, 2003 | 11.59 | 11.80 | 11.41 | 11.56 | 117,524 | -0.23(-1.96%) |
Jun 06, 2003 | 12.01 | 12.53 | 11.69 | 11.79 | 71,371 | -0.55(-4.48%) |
Jun 05, 2003 | 12.38 | 12.44 | 12.14 | 12.34 | 77,140 | +0.05(+0.40%) |
Jun 04, 2003 | 12.29 | 12.36 | 12.04 | 12.29 | 133,677 | +0.07(+0.55%) |
Jun 03, 2003 | 11.98 | 12.22 | 11.98 | 12.22 | 124,117 | +0.24(+2.03%) |
Jun 02, 2003 | 11.77 | 12.13 | 11.77 | 11.98 | 109,612 | -0.06(-0.50%) |
May 30, 2003 | 11.77 | 12.26 | 11.64 | 12.04 | 170,434 | +0.34(+2.90%) |
May 29, 2003 | 11.79 | 11.81 | 11.60 | 11.70 | 59,833 | +0.10(+0.89%) |
May 28, 2003 | 11.86 | 12.02 | 11.58 | 11.60 | 62,470 | -0.27(-2.25%) |
May 27, 2003 | 11.47 | 12.07 | 11.47 | 11.87 | 82,415 | +0.29(+2.52%) |
May 23, 2003 | 11.39 | 11.59 | 11.35 | 11.58 | 108,952 | +0.12(+1.06%) |
May 22, 2003 | 11.66 | 11.68 | 11.35 | 11.45 | 57,525 | -0.07(-0.63%) |
May 21, 2003 | 11.42 | 11.58 | 11.33 | 11.53 | 84,722 | +0.11(+0.96%) |
May 20, 2003 | 11.01 | 11.53 | 11.01 | 11.42 | 139,281 | +0.21(+1.89%) |
May 19, 2003 | 11.05 | 11.28 | 10.94 | 11.21 | 121,315 | +0.15(+1.37%) |
May 16, 2003 | 11.06 | 11.47 | 10.95 | 11.05 | 90,656 | -0.29(-2.51%) |
May 15, 2003 | 11.35 | 11.44 | 10.93 | 11.34 | 146,534 | +0.34(+3.08%) |
May 14, 2003 | 11.15 | 11.22 | 11.00 | 11.00 | 512,457 | -0.21(-1.89%) |
May 13, 2003 | 11.73 | 11.73 | 10.98 | 11.21 | 426,581 | -0.36(-3.14%) |
May 12, 2003 | 11.83 | 12.01 | 11.47 | 11.58 | 250,871 | -0.42(-3.49%) |
May 09, 2003 | 12.05 | 12.15 | 11.84 | 11.99 | 369,714 | -0.05(-0.45%) |
May 08, 2003 | 12.50 | 12.50 | 12.05 | 12.05 | 312,518 | -0.57(-4.52%) |
May 07, 2003 | 12.65 | 12.81 | 12.22 | 12.62 | 259,607 | -0.11(-0.86%) |
May 06, 2003 | 12.39 | 12.73 | 12.39 | 12.73 | 160,709 | +0.33(+2.69%) |
May 05, 2003 | 12.14 | 12.56 | 12.01 | 12.39 | 143,896 | +0.14(+1.14%) |
May 02, 2003 | 11.95 | 12.26 | 11.95 | 12.26 | 104,502 | +0.15(+1.20%) |
May 01, 2003 | 11.92 | 12.13 | 11.92 | 12.11 | 85,546 | +0.19(+1.58%) |
Apr 30, 2003 | 11.92 | 11.98 | 11.91 | 11.92 | 78,459 | -0.04(-0.30%) |
Apr 29, 2003 | 11.83 | 12.03 | 11.83 | 11.96 | 28,350 | -0.04(-0.35%) |
Apr 28, 2003 | 11.71 | 12.01 | 11.68 | 12.00 | 52,745 | +0.29(+2.43%) |
Apr 25, 2003 | 11.58 | 11.72 | 11.53 | 11.72 | 42,526 | -0.07(-0.62%) |
Apr 24, 2003 | 11.63 | 11.83 | 11.57 | 11.79 | 154,775 | +0.13(+1.15%) |
Apr 23, 2003 | 11.55 | 11.67 | 11.39 | 11.65 | 205,708 | +0.16(+1.43%) |
Apr 22, 2003 | 11.38 | 11.54 | 11.38 | 11.49 | 82,580 | +0.10(+0.85%) |
Apr 21, 2003 | 11.52 | 11.52 | 11.38 | 11.39 | 27,691 | -0.04(-0.37%) |
Apr 17, 2003 | 11.44 | 11.56 | 11.22 | 11.44 | 110,436 | +0.10(+0.91%) |
Apr 16, 2003 | 11.31 | 11.36 | 11.21 | 11.33 | 52,086 | +0.05(+0.43%) |
Apr 15, 2003 | 10.92 | 11.39 | 10.89 | 11.28 | 68,239 | +0.10(+0.87%) |
Apr 14, 2003 | 11.07 | 11.31 | 10.98 | 11.19 | 92,634 | +0.18(+1.65%) |
Apr 11, 2003 | 11.10 | 11.25 | 10.89 | 11.01 | 50,767 | -0.21(-1.89%) |
Apr 10, 2003 | 11.19 | 11.33 | 10.97 | 11.22 | 35,933 | +0.02(+0.16%) |
Apr 09, 2003 | 11.51 | 11.51 | 11.18 | 11.20 | 74,832 | -0.26(-2.28%) |
Apr 08, 2003 | 11.41 | 11.50 | 11.35 | 11.46 | 172,907 | +0.12(+1.02%) |
Apr 07, 2003 | 11.25 | 11.41 | 11.22 | 11.35 | 120,985 | +0.04(+0.38%) |
Apr 04, 2003 | 11.25 | 11.31 | 11.23 | 11.30 | 57,855 | +0.09(+0.81%) |
Apr 03, 2003 | 11.22 | 11.24 | 11.07 | 11.21 | 242,959 | +0.05(+0.43%) |
Apr 02, 2003 | 11.01 | 11.22 | 11.01 | 11.16 | 123,622 | +0.11(+0.99%) |