Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 13.25 | 13.34 | 12.59 | 12.92 | 4,978,877 | -0.27(-2.07%) |
Jun 27, 2003 | 13.16 | 13.73 | 13.12 | 13.19 | 5,099,646 | +0.01(+0.07%) |
Jun 26, 2003 | 12.68 | 13.73 | 12.65 | 13.19 | 5,729,617 | +0.67(+5.34%) |
Jun 25, 2003 | 12.50 | 12.80 | 12.41 | 12.52 | 1,909,342 | -0.03(-0.21%) |
Jun 24, 2003 | 12.23 | 12.58 | 12.23 | 12.54 | 2,776,192 | +0.32(+2.59%) |
Jun 23, 2003 | 12.81 | 12.81 | 12.03 | 12.23 | 3,236,770 | -0.62(-4.80%) |
Jun 20, 2003 | 13.03 | 13.25 | 12.67 | 12.84 | 4,180,080 | -0.06(-0.48%) |
Jun 19, 2003 | 14.04 | 14.07 | 12.88 | 12.90 | 5,218,937 | -1.05(-7.51%) |
Jun 18, 2003 | 13.49 | 14.13 | 13.34 | 13.95 | 3,421,047 | +0.46(+3.39%) |
Jun 17, 2003 | 13.44 | 13.73 | 13.25 | 13.49 | 2,813,229 | -0.15(-1.10%) |
Jun 16, 2003 | 13.34 | 13.71 | 13.34 | 13.64 | 1,989,437 | +0.31(+2.31%) |
Jun 13, 2003 | 13.73 | 13.73 | 13.23 | 13.34 | 2,289,824 | -0.40(-2.88%) |
Jun 12, 2003 | 13.64 | 13.74 | 13.39 | 13.73 | 3,963,879 | +0.31(+2.30%) |
Jun 11, 2003 | 12.81 | 13.47 | 12.59 | 13.42 | 4,345,043 | +0.75(+5.90%) |
Jun 10, 2003 | 12.61 | 12.92 | 12.55 | 12.67 | 3,090,667 | +0.15(+1.20%) |
Jun 09, 2003 | 12.79 | 13.07 | 12.47 | 12.53 | 3,171,557 | -0.35(-2.73%) |
Jun 06, 2003 | 13.56 | 13.88 | 12.69 | 12.88 | 6,069,541 | -0.38(-2.86%) |
Jun 05, 2003 | 13.34 | 13.64 | 12.90 | 13.26 | 5,751,431 | -0.04(-0.26%) |
Jun 04, 2003 | 12.21 | 13.31 | 12.18 | 13.29 | 8,856,413 | +1.08(+8.87%) |
Jun 03, 2003 | 12.19 | 12.41 | 11.87 | 12.21 | 2,938,996 | +0.02(+0.15%) |
Jun 02, 2003 | 12.10 | 12.39 | 12.04 | 12.19 | 4,513,528 | +0.43(+3.67%) |
May 30, 2003 | 11.20 | 12.05 | 11.20 | 11.76 | 2,733,929 | -0.18(-1.48%) |
May 29, 2003 | 11.35 | 12.01 | 11.35 | 11.94 | 8,803,243 | +0.60(+5.28%) |
May 28, 2003 | 11.75 | 11.96 | 11.34 | 11.34 | 9,095,677 | -1.01(-8.20%) |
May 27, 2003 | 12.04 | 12.60 | 11.97 | 12.35 | 4,258,131 | +0.42(+3.54%) |
May 23, 2003 | 11.69 | 11.97 | 11.55 | 11.93 | 2,284,030 | +0.26(+2.26%) |
May 22, 2003 | 11.31 | 11.75 | 11.29 | 11.66 | 2,322,431 | +0.55(+4.99%) |
May 21, 2003 | 11.32 | 11.32 | 10.65 | 11.11 | 4,220,753 | -0.21(-1.87%) |
May 20, 2003 | 11.62 | 11.62 | 10.86 | 11.32 | 5,232,798 | -0.24(-2.06%) |
May 19, 2003 | 12.06 | 12.17 | 11.49 | 11.56 | 3,469,672 | -0.95(-7.60%) |
May 16, 2003 | 12.41 | 12.54 | 12.13 | 12.51 | 3,055,106 | +0.10(+0.78%) |
May 15, 2003 | 12.94 | 12.97 | 12.16 | 12.41 | 3,409,458 | -0.33(-2.62%) |
May 14, 2003 | 13.07 | 13.19 | 12.68 | 12.75 | 1,856,967 | -0.18(-1.43%) |
May 13, 2003 | 12.66 | 13.20 | 12.49 | 12.93 | 2,872,648 | +0.28(+2.23%) |
May 12, 2003 | 12.32 | 12.69 | 12.15 | 12.65 | 3,373,444 | +0.33(+2.64%) |
May 09, 2003 | 12.06 | 12.40 | 11.93 | 12.32 | 2,603,504 | +0.31(+2.56%) |
May 08, 2003 | 12.67 | 12.67 | 11.79 | 12.01 | 4,850,270 | -0.65(-5.14%) |
May 07, 2003 | 13.39 | 13.51 | 12.65 | 12.67 | 5,131,343 | -0.72(-5.39%) |
May 06, 2003 | 13.16 | 13.73 | 13.12 | 13.39 | 5,845,614 | +0.45(+3.47%) |
May 05, 2003 | 12.96 | 13.19 | 12.83 | 12.94 | 3,813,685 | -0.04(-0.34%) |
May 02, 2003 | 12.23 | 13.34 | 12.23 | 12.98 | 8,272,340 | +1.54(+13.46%) |
May 01, 2003 | 11.22 | 11.55 | 11.01 | 11.44 | 2,247,107 | +0.18(+1.64%) |
Apr 30, 2003 | 11.01 | 11.39 | 10.90 | 11.26 | 2,653,833 | +0.17(+1.51%) |
Apr 29, 2003 | 11.03 | 11.20 | 10.76 | 11.09 | 3,030,112 | +0.07(+0.64%) |
Apr 28, 2003 | 10.47 | 11.12 | 10.43 | 11.02 | 1,879,690 | +0.48(+4.59%) |
Apr 25, 2003 | 10.76 | 10.76 | 10.37 | 10.54 | 3,001,823 | -0.28(-2.60%) |
Apr 24, 2003 | 10.56 | 10.95 | 10.56 | 10.82 | 2,402,981 | -0.18(-1.68%) |
Apr 23, 2003 | 10.54 | 11.18 | 10.47 | 11.00 | 4,635,091 | +0.65(+6.29%) |
Apr 22, 2003 | 10.10 | 10.35 | 9.682 | 10.35 | 5,180,196 | +0.26(+2.53%) |
Apr 21, 2003 | 9.471 | 10.30 | 9.471 | 10.10 | 2,782,213 | -0.25(-2.38%) |
Apr 17, 2003 | 9.621 | 10.62 | 9.559 | 10.34 | 8,242,119 | +1.11(+12.01%) |
Apr 16, 2003 | 9.682 | 9.805 | 9.128 | 9.233 | 3,383,555 | -0.27(-2.87%) |
Apr 15, 2003 | 8.626 | 9.568 | 8.538 | 9.506 | 6,913,782 | +0.88(+10.20%) |
Apr 14, 2003 | 8.441 | 8.635 | 8.230 | 8.626 | 3,618,616 | +0.18(+2.19%) |
Apr 11, 2003 | 8.617 | 8.714 | 8.291 | 8.441 | 1,979,667 | -0.09(-1.03%) |
Apr 10, 2003 | 8.626 | 8.758 | 8.239 | 8.529 | 4,455,359 | -0.10(-1.12%) |
Apr 09, 2003 | 8.784 | 9.004 | 8.591 | 8.626 | 3,559,084 | -0.16(-1.80%) |
Apr 08, 2003 | 8.459 | 9.136 | 8.459 | 8.784 | 3,435,021 | -0.55(-5.85%) |
Apr 07, 2003 | 9.761 | 10.03 | 9.154 | 9.330 | 6,340,048 | +0.51(+5.79%) |
Apr 04, 2003 | 8.749 | 8.890 | 8.652 | 8.820 | 4,095,667 | +0.26(+2.98%) |
Apr 03, 2003 | 8.679 | 8.714 | 8.256 | 8.564 | 5,595,670 | +0.04(+0.41%) |
Apr 02, 2003 | 8.098 | 8.696 | 7.948 | 8.529 | 7,075,110 | +0.78(+10.11%) |