Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 11.75 | 11.81 | 11.60 | 11.73 | 4,271,791 | +0.02(+0.21%) |
Jun 27, 2003 | 11.83 | 11.84 | 11.69 | 11.70 | 2,811,925 | -0.19(-1.63%) |
Jun 26, 2003 | 11.80 | 11.95 | 11.69 | 11.90 | 4,084,254 | +0.06(+0.51%) |
Jun 25, 2003 | 11.83 | 11.94 | 11.76 | 11.84 | 3,831,866 | +0.01(+0.10%) |
Jun 24, 2003 | 11.84 | 11.93 | 11.80 | 11.82 | 2,636,461 | +0.03(+0.23%) |
Jun 23, 2003 | 11.85 | 11.85 | 11.76 | 11.80 | 3,286,943 | -0.05(-0.41%) |
Jun 20, 2003 | 11.91 | 12.02 | 11.78 | 11.85 | 3,626,362 | +0.06(+0.54%) |
Jun 19, 2003 | 11.93 | 12.00 | 11.76 | 11.78 | 2,951,736 | -0.17(-1.42%) |
Jun 18, 2003 | 12.04 | 12.04 | 11.75 | 11.95 | 3,255,219 | -0.17(-1.44%) |
Jun 17, 2003 | 12.04 | 12.16 | 11.99 | 12.12 | 4,123,558 | +0.05(+0.38%) |
Jun 16, 2003 | 11.83 | 12.08 | 11.77 | 12.08 | 3,231,637 | +0.32(+2.73%) |
Jun 13, 2003 | 11.99 | 11.99 | 11.72 | 11.76 | 3,892,226 | -0.23(-1.90%) |
Jun 12, 2003 | 11.83 | 12.09 | 11.78 | 11.99 | 4,345,907 | +0.19(+1.58%) |
Jun 11, 2003 | 11.53 | 11.80 | 11.52 | 11.80 | 2,728,545 | +0.27(+2.32%) |
Jun 10, 2003 | 11.51 | 11.57 | 11.46 | 11.53 | 1,672,388 | +0.02(+0.22%) |
Jun 09, 2003 | 11.57 | 11.60 | 11.44 | 11.51 | 2,112,313 | -0.12(-1.04%) |
Jun 06, 2003 | 11.75 | 11.91 | 11.61 | 11.63 | 4,433,780 | +0.04(+0.37%) |
Jun 05, 2003 | 11.44 | 11.67 | 11.38 | 11.59 | 3,202,720 | +0.12(+1.01%) |
Jun 04, 2003 | 11.38 | 11.54 | 11.38 | 11.47 | 4,638,723 | +0.06(+0.48%) |
Jun 03, 2003 | 11.40 | 11.52 | 11.34 | 11.41 | 4,035,124 | +0.09(+0.77%) |
Jun 02, 2003 | 11.13 | 11.53 | 11.10 | 11.33 | 5,195,717 | +0.28(+2.50%) |
May 30, 2003 | 11.00 | 11.13 | 10.95 | 11.05 | 5,080,332 | +0.09(+0.81%) |
May 29, 2003 | 11.17 | 11.18 | 10.85 | 10.96 | 4,084,254 | -0.19(-1.69%) |
May 28, 2003 | 11.31 | 11.37 | 11.14 | 11.15 | 2,920,012 | -0.12(-1.06%) |
May 27, 2003 | 11.10 | 11.30 | 11.04 | 11.27 | 4,569,940 | +0.12(+1.09%) |
May 23, 2003 | 11.26 | 11.26 | 11.09 | 11.15 | 2,196,817 | -0.14(-1.26%) |
May 22, 2003 | 11.18 | 11.35 | 11.15 | 11.29 | 2,689,240 | +0.19(+1.68%) |
May 21, 2003 | 11.23 | 11.27 | 11.08 | 11.10 | 4,000,874 | -0.18(-1.59%) |
May 20, 2003 | 11.34 | 11.38 | 11.18 | 11.28 | 3,033,993 | -0.02(-0.14%) |
May 19, 2003 | 11.64 | 11.65 | 11.27 | 11.30 | 2,532,305 | -0.39(-3.32%) |
May 16, 2003 | 11.67 | 11.79 | 11.58 | 11.69 | 3,363,586 | -0.08(-0.70%) |
May 15, 2003 | 11.67 | 11.79 | 11.55 | 11.77 | 2,861,898 | +0.24(+2.08%) |
May 14, 2003 | 11.71 | 11.74 | 11.50 | 11.53 | 2,481,210 | -0.14(-1.19%) |
May 13, 2003 | 11.76 | 11.77 | 11.60 | 11.67 | 2,241,174 | -0.13(-1.12%) |
May 12, 2003 | 11.54 | 11.83 | 11.47 | 11.80 | 2,568,521 | +0.26(+2.25%) |
May 09, 2003 | 11.43 | 11.58 | 11.36 | 11.54 | 1,712,534 | +0.20(+1.76%) |
May 08, 2003 | 11.36 | 11.49 | 11.28 | 11.34 | 1,946,113 | -0.10(-0.86%) |
May 07, 2003 | 11.54 | 11.54 | 11.33 | 11.44 | 2,882,673 | -0.10(-0.88%) |
May 06, 2003 | 11.48 | 11.66 | 11.44 | 11.54 | 3,063,471 | +0.08(+0.67%) |
May 05, 2003 | 11.48 | 11.61 | 11.40 | 11.46 | 2,503,388 | -0.03(-0.25%) |
May 02, 2003 | 11.34 | 11.51 | 11.27 | 11.49 | 3,426,753 | +0.15(+1.35%) |
May 01, 2003 | 11.40 | 11.42 | 11.11 | 11.34 | 3,559,545 | -0.06(-0.48%) |
Apr 30, 2003 | 11.43 | 11.51 | 11.34 | 11.39 | 3,999,470 | -0.08(-0.73%) |
Apr 29, 2003 | 11.51 | 11.57 | 11.40 | 11.48 | 2,161,724 | -0.05(-0.40%) |
Apr 28, 2003 | 11.25 | 11.56 | 11.22 | 11.52 | 3,021,921 | +0.37(+3.35%) |
Apr 25, 2003 | 11.31 | 11.34 | 11.12 | 11.15 | 1,811,075 | -0.20(-1.79%) |
Apr 24, 2003 | 11.47 | 11.49 | 11.30 | 11.35 | 1,384,345 | -0.12(-1.01%) |
Apr 23, 2003 | 11.48 | 11.48 | 11.27 | 11.47 | 3,340,846 | +0.05(+0.44%) |
Apr 22, 2003 | 11.23 | 11.42 | 11.14 | 11.42 | 3,900,367 | +0.19(+1.70%) |
Apr 21, 2003 | 11.30 | 11.31 | 11.17 | 11.23 | 2,263,634 | -0.07(-0.60%) |
Apr 17, 2003 | 11.21 | 11.30 | 11.17 | 11.30 | 4,333,555 | +0.09(+0.79%) |
Apr 16, 2003 | 11.28 | 11.43 | 11.15 | 11.21 | 3,789,474 | -0.07(-0.66%) |
Apr 15, 2003 | 11.33 | 11.33 | 11.12 | 11.28 | 5,221,546 | -0.08(-0.71%) |
Apr 14, 2003 | 11.05 | 11.40 | 10.97 | 11.36 | 4,187,006 | +0.31(+2.80%) |
Apr 11, 2003 | 11.17 | 11.29 | 10.95 | 11.05 | 3,462,969 | +0.03(+0.24%) |
Apr 10, 2003 | 10.96 | 11.06 | 10.82 | 11.03 | 2,721,526 | +0.07(+0.63%) |
Apr 09, 2003 | 10.90 | 11.12 | 10.90 | 10.96 | 3,339,161 | -0.12(-1.05%) |
Apr 08, 2003 | 11.08 | 11.10 | 10.91 | 11.07 | 2,506,477 | -0.01(-0.05%) |
Apr 07, 2003 | 11.35 | 11.47 | 11.04 | 11.08 | 3,593,796 | +0.08(+0.74%) |
Apr 04, 2003 | 10.99 | 11.10 | 10.85 | 11.00 | 3,531,190 | +0.02(+0.21%) |
Apr 03, 2003 | 11.00 | 11.10 | 10.89 | 10.97 | 3,039,047 | -0.02(-0.21%) |
Apr 02, 2003 | 10.63 | 11.17 | 10.44 | 11.00 | 7,088,209 | +0.55(+5.30%) |