Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 12.78 | 13.03 | 12.58 | 13.01 | 570,927 | +0.42(+3.37%) |
Jun 27, 2003 | 12.44 | 12.73 | 12.44 | 12.58 | 345,107 | +0.10(+0.77%) |
Jun 26, 2003 | 12.61 | 12.69 | 12.46 | 12.49 | 324,096 | -0.02(-0.15%) |
Jun 25, 2003 | 12.49 | 12.83 | 12.44 | 12.51 | 326,688 | -0.05(-0.38%) |
Jun 24, 2003 | 12.53 | 12.73 | 12.39 | 12.55 | 526,539 | +0.01(+0.08%) |
Jun 23, 2003 | 12.77 | 12.85 | 12.44 | 12.54 | 682,727 | -0.17(-1.36%) |
Jun 20, 2003 | 12.64 | 13.07 | 12.30 | 12.72 | 464,520 | +0.20(+1.62%) |
Jun 19, 2003 | 13.42 | 13.74 | 12.47 | 12.52 | 953,724 | -0.41(-3.21%) |
Jun 18, 2003 | 12.61 | 12.99 | 12.30 | 12.93 | 353,757 | +0.31(+2.45%) |
Jun 17, 2003 | 12.78 | 12.87 | 12.53 | 12.62 | 288,004 | -0.02(-0.15%) |
Jun 16, 2003 | 12.00 | 12.83 | 12.00 | 12.64 | 622,264 | +0.49(+4.05%) |
Jun 13, 2003 | 12.23 | 12.35 | 11.94 | 12.15 | 302,731 | -0.16(-1.33%) |
Jun 12, 2003 | 12.78 | 12.78 | 12.11 | 12.31 | 294,849 | -0.37(-2.89%) |
Jun 11, 2003 | 12.71 | 12.79 | 12.27 | 12.68 | 396,797 | -0.17(-1.35%) |
Jun 10, 2003 | 12.61 | 12.87 | 11.97 | 12.85 | 1,200,140 | +0.00(+0.00%) |
Jun 09, 2003 | 13.07 | 13.19 | 12.78 | 12.85 | 353,757 | -0.26(-1.98%) |
Jun 06, 2003 | 13.72 | 14.51 | 12.92 | 13.11 | 963,784 | -0.41(-3.06%) |
Jun 05, 2003 | 13.18 | 13.74 | 13.01 | 13.53 | 911,513 | +0.03(+0.21%) |
Jun 04, 2003 | 12.78 | 13.51 | 12.69 | 13.50 | 1,162,701 | +0.72(+5.66%) |
Jun 03, 2003 | 12.69 | 12.86 | 12.56 | 12.78 | 400,842 | -0.06(-0.45%) |
Jun 02, 2003 | 13.02 | 13.50 | 12.65 | 12.83 | 1,452,365 | +0.87(+7.25%) |
May 30, 2003 | 11.16 | 12.16 | 11.08 | 11.97 | 1,322,830 | +0.94(+8.57%) |
May 29, 2003 | 10.86 | 11.19 | 10.84 | 11.02 | 223,600 | +0.14(+1.24%) |
May 28, 2003 | 10.73 | 10.93 | 10.53 | 10.89 | 238,845 | +0.37(+3.48%) |
May 27, 2003 | 9.980 | 10.65 | 9.951 | 10.52 | 210,843 | +0.55(+5.51%) |
May 23, 2003 | 10.14 | 10.19 | 9.903 | 9.970 | 124,349 | -0.04(-0.39%) |
May 22, 2003 | 9.700 | 10.18 | 9.700 | 10.01 | 333,430 | +0.17(+1.76%) |
May 21, 2003 | 9.893 | 9.893 | 9.613 | 9.835 | 319,221 | +0.03(+0.30%) |
May 20, 2003 | 9.642 | 9.931 | 9.642 | 9.806 | 261,765 | +0.16(+1.70%) |
May 19, 2003 | 10.18 | 10.41 | 9.594 | 9.642 | 860,799 | -0.78(-7.49%) |
May 16, 2003 | 10.94 | 10.99 | 10.10 | 10.42 | 546,866 | -0.67(-6.00%) |
May 15, 2003 | 11.43 | 11.62 | 10.94 | 11.09 | 242,164 | -0.34(-2.95%) |
May 14, 2003 | 11.41 | 11.67 | 11.16 | 11.43 | 234,178 | -0.01(-0.08%) |
May 13, 2003 | 11.43 | 11.47 | 11.19 | 11.44 | 136,898 | -0.02(-0.17%) |
May 12, 2003 | 11.33 | 11.66 | 11.23 | 11.45 | 286,241 | +0.12(+1.02%) |
May 09, 2003 | 11.21 | 11.42 | 11.19 | 11.34 | 218,207 | +0.11(+0.94%) |
May 08, 2003 | 11.47 | 11.49 | 11.14 | 11.23 | 380,514 | -0.34(-2.92%) |
May 07, 2003 | 11.48 | 11.78 | 11.42 | 11.57 | 393,063 | -0.02(-0.17%) |
May 06, 2003 | 11.45 | 11.75 | 11.38 | 11.59 | 372,217 | +0.13(+1.09%) |
May 05, 2003 | 11.05 | 11.66 | 11.04 | 11.46 | 804,691 | +0.41(+3.66%) |
May 02, 2003 | 10.80 | 11.16 | 10.80 | 11.06 | 674,845 | +0.26(+2.41%) |
May 01, 2003 | 10.98 | 10.99 | 10.66 | 10.80 | 566,571 | -0.20(-1.84%) |
Apr 30, 2003 | 10.84 | 11.06 | 10.61 | 11.00 | 422,413 | +0.19(+1.78%) |
Apr 29, 2003 | 10.42 | 10.94 | 10.42 | 10.81 | 627,450 | +0.40(+3.89%) |
Apr 28, 2003 | 10.12 | 10.54 | 10.11 | 10.40 | 516,168 | +0.28(+2.76%) |
Apr 25, 2003 | 10.41 | 10.41 | 9.931 | 10.12 | 174,856 | -0.29(-2.78%) |
Apr 24, 2003 | 10.60 | 10.60 | 10.27 | 10.41 | 166,974 | -0.14(-1.37%) |
Apr 23, 2003 | 10.45 | 10.60 | 10.12 | 10.56 | 284,582 | +0.06(+0.55%) |
Apr 22, 2003 | 10.34 | 10.50 | 10.08 | 10.50 | 168,841 | +0.09(+0.88%) |
Apr 21, 2003 | 10.61 | 10.64 | 10.22 | 10.41 | 363,195 | -0.20(-1.86%) |
Apr 17, 2003 | 9.825 | 10.72 | 9.546 | 10.61 | 836,012 | +1.00(+10.44%) |
Apr 16, 2003 | 9.748 | 9.912 | 9.555 | 9.604 | 365,787 | +0.04(+0.40%) |
Apr 15, 2003 | 9.285 | 9.652 | 9.112 | 9.565 | 277,737 | +0.10(+1.02%) |
Apr 14, 2003 | 9.392 | 9.469 | 8.987 | 9.469 | 599,344 | +0.02(+0.20%) |
Apr 11, 2003 | 9.642 | 9.931 | 9.392 | 9.449 | 513,160 | -0.30(-3.07%) |
Apr 10, 2003 | 9.507 | 9.835 | 9.401 | 9.748 | 230,756 | +0.17(+1.81%) |
Apr 09, 2003 | 9.642 | 9.777 | 9.449 | 9.575 | 366,098 | -0.09(-0.90%) |
Apr 08, 2003 | 10.11 | 10.11 | 9.372 | 9.661 | 747,650 | -0.50(-4.93%) |
Apr 07, 2003 | 10.61 | 10.61 | 10.03 | 10.16 | 224,533 | +0.05(+0.48%) |
Apr 04, 2003 | 10.61 | 10.61 | 10.11 | 10.11 | 239,882 | -0.40(-3.76%) |
Apr 03, 2003 | 10.64 | 10.65 | 10.37 | 10.51 | 247,764 | +0.05(+0.46%) |
Apr 02, 2003 | 10.23 | 10.61 | 10.17 | 10.46 | 622,990 | +0.38(+3.73%) |