Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 12.04 | 12.22 | 12.04 | 12.18 | 5,601,104 | +0.08(+0.70%) |
Jun 27, 2003 | 12.17 | 12.40 | 12.01 | 12.09 | 6,666,331 | -0.08(-0.64%) |
Jun 26, 2003 | 12.04 | 12.24 | 12.01 | 12.17 | 10,113,875 | +0.10(+0.86%) |
Jun 25, 2003 | 11.85 | 12.22 | 11.81 | 12.07 | 12,485,718 | +0.31(+2.59%) |
Jun 24, 2003 | 11.55 | 11.80 | 11.55 | 11.76 | 9,053,578 | +0.21(+1.80%) |
Jun 23, 2003 | 11.30 | 11.58 | 11.28 | 11.55 | 9,955,516 | +0.27(+2.42%) |
Jun 20, 2003 | 11.39 | 11.39 | 11.24 | 11.28 | 11,850,433 | -0.05(-0.40%) |
Jun 19, 2003 | 11.39 | 11.46 | 11.25 | 11.33 | 5,686,908 | -0.05(-0.46%) |
Jun 18, 2003 | 11.17 | 11.40 | 11.07 | 11.38 | 11,328,834 | +0.23(+2.10%) |
Jun 17, 2003 | 11.23 | 11.24 | 11.02 | 11.15 | 10,753,165 | +0.00(+0.00%) |
Jun 16, 2003 | 11.04 | 11.36 | 10.91 | 11.15 | 10,197,522 | +0.23(+2.08%) |
Jun 13, 2003 | 11.06 | 11.09 | 10.85 | 10.92 | 7,366,315 | -0.12(-1.06%) |
Jun 12, 2003 | 11.23 | 11.28 | 10.97 | 11.04 | 9,133,374 | -0.15(-1.33%) |
Jun 11, 2003 | 11.17 | 11.33 | 11.07 | 11.19 | 6,441,424 | +0.03(+0.23%) |
Jun 10, 2003 | 11.39 | 11.50 | 11.00 | 11.16 | 9,938,571 | -0.29(-2.55%) |
Jun 09, 2003 | 11.52 | 11.52 | 11.26 | 11.45 | 7,156,504 | -0.07(-0.62%) |
Jun 06, 2003 | 11.83 | 11.86 | 11.48 | 11.52 | 10,372,364 | -0.18(-1.55%) |
Jun 05, 2003 | 11.55 | 11.80 | 11.51 | 11.70 | 11,664,808 | -0.05(-0.39%) |
Jun 04, 2003 | 11.44 | 11.85 | 11.42 | 11.75 | 9,575,639 | +0.24(+2.09%) |
Jun 03, 2003 | 11.23 | 11.51 | 11.15 | 11.51 | 9,337,176 | +0.19(+1.72%) |
Jun 02, 2003 | 11.10 | 11.33 | 11.08 | 11.31 | 10,627,618 | +0.28(+2.53%) |
May 30, 2003 | 10.94 | 11.06 | 10.90 | 11.04 | 5,440,280 | +0.14(+1.31%) |
May 29, 2003 | 10.97 | 11.10 | 10.80 | 10.89 | 6,288,764 | -0.17(-1.53%) |
May 28, 2003 | 10.94 | 11.07 | 10.87 | 11.06 | 7,056,991 | +0.12(+1.13%) |
May 27, 2003 | 10.71 | 10.97 | 10.59 | 10.94 | 10,069,202 | +0.23(+2.12%) |
May 23, 2003 | 11.17 | 11.36 | 10.66 | 10.71 | 14,905,469 | -0.45(-4.07%) |
May 22, 2003 | 10.84 | 11.20 | 10.70 | 11.17 | 12,260,041 | +0.36(+3.30%) |
May 21, 2003 | 10.61 | 10.94 | 10.61 | 10.81 | 7,626,652 | +0.10(+0.91%) |
May 20, 2003 | 10.68 | 10.85 | 10.63 | 10.71 | 7,155,426 | +0.09(+0.86%) |
May 19, 2003 | 10.65 | 10.81 | 10.57 | 10.62 | 9,853,230 | -0.01(-0.12%) |
May 16, 2003 | 11.02 | 11.02 | 10.63 | 10.63 | 9,213,478 | -0.38(-3.48%) |
May 15, 2003 | 11.33 | 11.33 | 10.87 | 11.02 | 11,313,430 | -0.16(-1.45%) |
May 14, 2003 | 11.55 | 11.56 | 10.99 | 11.18 | 8,870,418 | -0.25(-2.16%) |
May 13, 2003 | 11.37 | 11.54 | 11.30 | 11.43 | 9,510,940 | +0.06(+0.57%) |
May 12, 2003 | 11.00 | 11.46 | 10.91 | 11.36 | 14,467,055 | +0.23(+2.04%) |
May 09, 2003 | 11.30 | 11.30 | 11.01 | 11.13 | 21,918,248 | -0.08(-0.75%) |
May 08, 2003 | 11.46 | 11.70 | 11.17 | 11.22 | 46,660,928 | +0.44(+4.10%) |
May 07, 2003 | 10.71 | 10.80 | 10.66 | 10.78 | 7,984,654 | -0.03(-0.24%) |
May 06, 2003 | 10.65 | 10.91 | 10.55 | 10.80 | 10,278,858 | +0.13(+1.22%) |
May 05, 2003 | 10.78 | 10.83 | 10.60 | 10.67 | 10,672,445 | -0.05(-0.48%) |
May 02, 2003 | 10.58 | 10.78 | 10.52 | 10.72 | 7,102,896 | +0.34(+3.25%) |
May 01, 2003 | 10.78 | 10.78 | 10.29 | 10.39 | 12,306,255 | -0.41(-3.79%) |
Apr 30, 2003 | 10.83 | 10.92 | 10.74 | 10.80 | 8,491,773 | -0.03(-0.24%) |
Apr 29, 2003 | 10.74 | 11.02 | 10.70 | 10.82 | 8,194,157 | +0.16(+1.52%) |
Apr 28, 2003 | 10.46 | 10.73 | 10.46 | 10.66 | 8,122,063 | +0.17(+1.61%) |
Apr 25, 2003 | 10.52 | 10.59 | 10.42 | 10.49 | 4,015,357 | -0.03(-0.25%) |
Apr 24, 2003 | 10.52 | 10.57 | 10.42 | 10.52 | 4,201,906 | -0.12(-1.10%) |
Apr 23, 2003 | 10.65 | 10.70 | 10.50 | 10.63 | 5,442,437 | -0.01(-0.12%) |
Apr 22, 2003 | 10.44 | 10.71 | 10.32 | 10.65 | 11,054,479 | +0.27(+2.56%) |
Apr 21, 2003 | 10.54 | 10.63 | 10.34 | 10.38 | 4,661,271 | -0.26(-2.44%) |
Apr 17, 2003 | 10.47 | 10.67 | 10.31 | 10.64 | 5,292,550 | +0.22(+2.12%) |
Apr 16, 2003 | 10.80 | 10.87 | 10.39 | 10.42 | 8,279,344 | -0.32(-2.96%) |
Apr 15, 2003 | 10.54 | 10.78 | 10.48 | 10.74 | 10,751,317 | +0.19(+1.85%) |
Apr 14, 2003 | 10.20 | 10.59 | 10.19 | 10.54 | 12,455,833 | +0.03(+0.25%) |
Apr 11, 2003 | 10.41 | 10.57 | 10.31 | 10.52 | 11,442,212 | +0.27(+2.60%) |
Apr 10, 2003 | 10.06 | 10.29 | 9.815 | 10.25 | 14,428,851 | +0.32(+3.20%) |
Apr 09, 2003 | 10.01 | 10.13 | 9.919 | 9.932 | 7,265,723 | -0.07(-0.71%) |
Apr 08, 2003 | 10.06 | 10.09 | 9.822 | 10.00 | 9,746,630 | -0.16(-1.60%) |
Apr 07, 2003 | 10.44 | 10.44 | 10.02 | 10.17 | 11,136,123 | +0.07(+0.71%) |
Apr 04, 2003 | 9.874 | 10.13 | 9.854 | 10.09 | 6,241,164 | +0.25(+2.50%) |
Apr 03, 2003 | 10.01 | 10.01 | 9.770 | 9.848 | 6,621,195 | -0.01(-0.13%) |
Apr 02, 2003 | 9.802 | 9.932 | 9.679 | 9.861 | 12,229,232 | +0.32(+3.33%) |