Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 11.00 | 11.37 | 11.00 | 11.32 | 1,886,087 | +0.32(+2.95%) |
Jun 27, 2003 | 11.06 | 11.13 | 10.96 | 10.99 | 1,021,995 | +0.04(+0.37%) |
Jun 26, 2003 | 10.85 | 11.06 | 10.77 | 10.95 | 762,549 | +0.10(+0.92%) |
Jun 25, 2003 | 10.83 | 11.19 | 10.83 | 10.85 | 1,420,267 | -0.04(-0.38%) |
Jun 24, 2003 | 10.76 | 11.08 | 10.76 | 10.89 | 2,669,690 | +0.13(+1.23%) |
Jun 23, 2003 | 10.62 | 11.03 | 10.40 | 10.76 | 4,578,366 | -0.43(-3.83%) |
Jun 20, 2003 | 11.17 | 11.29 | 10.94 | 11.19 | 4,191,499 | +0.55(+5.19%) |
Jun 19, 2003 | 10.49 | 10.80 | 10.45 | 10.64 | 3,916,042 | +0.23(+2.24%) |
Jun 18, 2003 | 10.26 | 10.42 | 10.08 | 10.41 | 2,661,575 | +0.17(+1.65%) |
Jun 17, 2003 | 10.08 | 10.28 | 9.995 | 10.24 | 3,131,562 | +0.16(+1.58%) |
Jun 16, 2003 | 9.899 | 10.10 | 9.899 | 10.08 | 3,078,269 | +0.18(+1.84%) |
Jun 13, 2003 | 10.26 | 10.46 | 9.803 | 9.895 | 5,687,429 | -0.37(-3.60%) |
Jun 12, 2003 | 10.49 | 10.56 | 10.19 | 10.26 | 3,728,969 | -0.22(-2.13%) |
Jun 11, 2003 | 10.65 | 10.65 | 10.28 | 10.49 | 4,447,656 | -0.16(-1.50%) |
Jun 10, 2003 | 10.68 | 10.81 | 10.65 | 10.65 | 1,932,142 | +0.01(+0.13%) |
Jun 09, 2003 | 10.72 | 10.93 | 10.58 | 10.63 | 1,606,463 | -0.08(-0.72%) |
Jun 06, 2003 | 10.60 | 10.83 | 10.59 | 10.71 | 2,503,451 | +0.16(+1.56%) |
Jun 05, 2003 | 10.91 | 10.98 | 10.55 | 10.55 | 3,534,439 | -0.36(-3.26%) |
Jun 04, 2003 | 10.94 | 11.01 | 10.76 | 10.90 | 4,045,437 | -0.21(-1.93%) |
Jun 03, 2003 | 11.81 | 11.95 | 11.10 | 11.12 | 4,138,425 | -0.75(-6.30%) |
Jun 02, 2003 | 11.83 | 11.97 | 11.76 | 11.86 | 928,788 | +0.07(+0.58%) |
May 30, 2003 | 11.67 | 11.80 | 11.63 | 11.80 | 762,768 | +0.12(+1.06%) |
May 29, 2003 | 11.73 | 11.84 | 11.59 | 11.67 | 925,279 | -0.06(-0.51%) |
May 28, 2003 | 11.85 | 11.85 | 11.67 | 11.73 | 1,060,156 | -0.00(-0.04%) |
May 27, 2003 | 11.49 | 11.77 | 11.42 | 11.74 | 1,101,825 | +0.31(+2.67%) |
May 23, 2003 | 11.48 | 11.64 | 11.38 | 11.43 | 827,027 | -0.10(-0.83%) |
May 22, 2003 | 11.63 | 11.85 | 11.49 | 11.53 | 970,457 | -0.10(-0.86%) |
May 21, 2003 | 11.40 | 11.67 | 11.40 | 11.63 | 1,846,172 | +0.29(+2.57%) |
May 20, 2003 | 11.13 | 11.35 | 11.13 | 11.34 | 1,195,472 | +0.19(+1.68%) |
May 19, 2003 | 11.41 | 11.41 | 11.13 | 11.15 | 935,586 | -0.26(-2.28%) |
May 16, 2003 | 11.39 | 11.54 | 11.34 | 11.41 | 1,532,555 | +0.06(+0.56%) |
May 15, 2003 | 11.24 | 11.35 | 11.10 | 11.34 | 2,076,230 | +0.15(+1.30%) |
May 14, 2003 | 10.87 | 11.22 | 10.87 | 11.20 | 1,465,445 | +0.39(+3.63%) |
May 13, 2003 | 10.87 | 10.97 | 10.73 | 10.81 | 1,081,210 | -0.06(-0.55%) |
May 12, 2003 | 10.79 | 10.99 | 10.65 | 10.87 | 752,022 | +0.08(+0.72%) |
May 09, 2003 | 10.70 | 10.79 | 10.63 | 10.79 | 1,613,920 | +0.09(+0.81%) |
May 08, 2003 | 10.60 | 10.72 | 10.56 | 10.70 | 1,205,121 | +0.10(+0.95%) |
May 07, 2003 | 10.58 | 10.67 | 10.54 | 10.60 | 999,187 | -0.11(-1.02%) |
May 06, 2003 | 10.54 | 10.72 | 10.50 | 10.71 | 969,360 | +0.17(+1.64%) |
May 05, 2003 | 10.62 | 10.74 | 10.42 | 10.54 | 1,202,490 | +0.01(+0.09%) |
May 02, 2003 | 10.28 | 10.53 | 10.17 | 10.53 | 1,658,879 | +0.25(+2.40%) |
May 01, 2003 | 10.15 | 10.31 | 9.940 | 10.28 | 1,918,983 | +0.25(+2.45%) |
Apr 30, 2003 | 9.986 | 10.14 | 9.831 | 10.04 | 2,479,327 | +0.04(+0.36%) |
Apr 29, 2003 | 10.34 | 10.34 | 9.926 | 9.999 | 2,226,240 | -0.33(-3.22%) |
Apr 28, 2003 | 10.26 | 10.42 | 10.26 | 10.33 | 1,200,297 | +0.16(+1.57%) |
Apr 25, 2003 | 10.19 | 10.46 | 10.13 | 10.17 | 1,080,552 | -0.06(-0.62%) |
Apr 24, 2003 | 10.14 | 10.39 | 10.13 | 10.24 | 2,408,050 | +0.10(+0.99%) |
Apr 23, 2003 | 9.803 | 10.40 | 9.803 | 10.14 | 6,617,533 | +0.40(+4.12%) |
Apr 22, 2003 | 9.466 | 9.854 | 9.142 | 9.735 | 3,775,683 | +0.05(+0.47%) |
Apr 21, 2003 | 10.08 | 10.19 | 9.689 | 9.689 | 2,250,145 | -0.34(-3.41%) |
Apr 17, 2003 | 9.507 | 10.08 | 9.507 | 10.03 | 2,823,428 | +0.67(+7.16%) |
Apr 16, 2003 | 9.926 | 10.02 | 9.347 | 9.361 | 3,363,156 | -0.52(-5.26%) |
Apr 15, 2003 | 11.42 | 11.42 | 9.694 | 9.881 | 8,118,069 | -1.54(-13.46%) |
Apr 14, 2003 | 11.29 | 11.46 | 11.24 | 11.42 | 1,642,869 | +0.14(+1.25%) |
Apr 11, 2003 | 11.29 | 11.39 | 11.25 | 11.28 | 1,643,746 | +0.02(+0.16%) |
Apr 10, 2003 | 11.75 | 11.75 | 11.22 | 11.26 | 2,887,906 | -0.50(-4.23%) |
Apr 09, 2003 | 11.94 | 12.05 | 11.75 | 11.75 | 1,154,460 | -0.19(-1.60%) |
Apr 08, 2003 | 12.00 | 12.11 | 11.86 | 11.95 | 1,003,135 | -0.10(-0.87%) |
Apr 07, 2003 | 12.38 | 12.52 | 11.99 | 12.05 | 1,337,367 | -0.01(-0.08%) |
Apr 04, 2003 | 12.54 | 12.60 | 11.99 | 12.06 | 1,626,201 | -0.52(-4.13%) |
Apr 03, 2003 | 12.44 | 12.81 | 12.32 | 12.58 | 1,147,223 | +0.14(+1.14%) |
Apr 02, 2003 | 12.99 | 13.00 | 12.43 | 12.44 | 1,482,552 | +0.15(+1.19%) |