Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 13.20 | 13.29 | 12.54 | 12.88 | 4,996,587 | -0.27(-2.07%) |
Jun 27, 2003 | 13.11 | 13.68 | 13.07 | 13.15 | 5,117,784 | +0.01(+0.07%) |
Jun 26, 2003 | 12.64 | 13.68 | 12.60 | 13.14 | 5,749,997 | +0.67(+5.34%) |
Jun 25, 2003 | 12.45 | 12.75 | 12.37 | 12.47 | 1,916,133 | -0.03(-0.21%) |
Jun 24, 2003 | 12.19 | 12.53 | 12.19 | 12.50 | 2,786,067 | +0.32(+2.59%) |
Jun 23, 2003 | 12.76 | 12.76 | 11.99 | 12.18 | 3,248,283 | -0.61(-4.80%) |
Jun 20, 2003 | 12.98 | 13.20 | 12.63 | 12.80 | 4,194,948 | -0.06(-0.48%) |
Jun 19, 2003 | 13.99 | 14.02 | 12.83 | 12.86 | 5,237,500 | -1.04(-7.51%) |
Jun 18, 2003 | 13.45 | 14.08 | 13.29 | 13.90 | 3,433,215 | +0.46(+3.39%) |
Jun 17, 2003 | 13.39 | 13.68 | 13.20 | 13.45 | 2,823,235 | -0.15(-1.10%) |
Jun 16, 2003 | 13.29 | 13.66 | 13.29 | 13.59 | 1,996,514 | +0.31(+2.31%) |
Jun 13, 2003 | 13.68 | 13.68 | 13.18 | 13.29 | 2,297,969 | -0.39(-2.88%) |
Jun 12, 2003 | 13.59 | 13.69 | 13.34 | 13.68 | 3,977,978 | +0.31(+2.29%) |
Jun 11, 2003 | 12.76 | 13.42 | 12.54 | 13.38 | 4,360,498 | +0.75(+5.90%) |
Jun 10, 2003 | 12.57 | 12.88 | 12.51 | 12.63 | 3,101,660 | +0.15(+1.19%) |
Jun 09, 2003 | 12.74 | 13.02 | 12.43 | 12.48 | 3,182,838 | -0.35(-2.73%) |
Jun 06, 2003 | 13.51 | 13.83 | 12.65 | 12.83 | 6,091,129 | -0.38(-2.85%) |
Jun 05, 2003 | 13.29 | 13.59 | 12.86 | 13.21 | 5,771,888 | -0.04(-0.27%) |
Jun 04, 2003 | 12.17 | 13.26 | 12.14 | 13.24 | 8,887,914 | +1.08(+8.87%) |
Jun 03, 2003 | 12.15 | 12.37 | 11.83 | 12.17 | 2,949,450 | +0.02(+0.14%) |
Jun 02, 2003 | 12.06 | 12.35 | 12.00 | 12.15 | 4,529,582 | +0.43(+3.67%) |
May 30, 2003 | 11.17 | 12.01 | 11.17 | 11.72 | 2,743,653 | -0.18(-1.47%) |
May 29, 2003 | 11.31 | 11.97 | 11.31 | 11.89 | 8,834,555 | +0.60(+5.28%) |
May 28, 2003 | 11.71 | 11.92 | 11.30 | 11.30 | 9,128,029 | -1.01(-8.20%) |
May 27, 2003 | 12.00 | 12.55 | 11.93 | 12.31 | 4,273,276 | +0.42(+3.54%) |
May 23, 2003 | 11.65 | 11.93 | 11.51 | 11.88 | 2,292,154 | +0.26(+2.26%) |
May 22, 2003 | 11.27 | 11.71 | 11.25 | 11.62 | 2,330,691 | +0.55(+4.99%) |
May 21, 2003 | 11.28 | 11.28 | 10.61 | 11.07 | 4,235,766 | -0.21(-1.87%) |
May 20, 2003 | 11.58 | 11.58 | 10.82 | 11.28 | 5,251,410 | -0.24(-2.06%) |
May 19, 2003 | 12.02 | 12.13 | 11.45 | 11.52 | 3,482,013 | -0.95(-7.60%) |
May 16, 2003 | 12.37 | 12.50 | 12.09 | 12.46 | 3,065,973 | +0.10(+0.78%) |
May 15, 2003 | 12.89 | 12.93 | 12.12 | 12.37 | 3,421,585 | -0.33(-2.62%) |
May 14, 2003 | 13.02 | 13.14 | 12.64 | 12.70 | 1,863,572 | -0.18(-1.43%) |
May 13, 2003 | 12.61 | 13.16 | 12.45 | 12.88 | 2,882,865 | +0.28(+2.23%) |
May 12, 2003 | 12.28 | 12.65 | 12.10 | 12.60 | 3,385,443 | +0.32(+2.64%) |
May 09, 2003 | 12.02 | 12.36 | 11.88 | 12.28 | 2,612,764 | +0.31(+2.56%) |
May 08, 2003 | 12.62 | 12.63 | 11.74 | 11.97 | 4,867,522 | -0.65(-5.14%) |
May 07, 2003 | 13.34 | 13.46 | 12.60 | 12.62 | 5,149,595 | -0.72(-5.39%) |
May 06, 2003 | 13.11 | 13.68 | 13.07 | 13.34 | 5,866,406 | +0.45(+3.47%) |
May 05, 2003 | 12.91 | 13.15 | 12.79 | 12.89 | 3,827,250 | -0.04(-0.34%) |
May 02, 2003 | 12.19 | 13.29 | 12.19 | 12.94 | 8,301,763 | +1.53(+13.46%) |
May 01, 2003 | 11.18 | 11.51 | 10.97 | 11.40 | 2,255,099 | +0.18(+1.64%) |
Apr 30, 2003 | 10.97 | 11.35 | 10.86 | 11.22 | 2,663,273 | +0.17(+1.51%) |
Apr 29, 2003 | 10.99 | 11.16 | 10.73 | 11.05 | 3,040,890 | +0.07(+0.64%) |
Apr 28, 2003 | 10.44 | 11.08 | 10.39 | 10.98 | 1,886,375 | +0.48(+4.59%) |
Apr 25, 2003 | 10.72 | 10.73 | 10.33 | 10.50 | 3,012,500 | -0.28(-2.60%) |
Apr 24, 2003 | 10.52 | 10.91 | 10.52 | 10.78 | 2,411,528 | -0.18(-1.68%) |
Apr 23, 2003 | 10.50 | 11.14 | 10.44 | 10.96 | 4,651,578 | +0.65(+6.29%) |
Apr 22, 2003 | 10.06 | 10.31 | 9.648 | 10.31 | 5,198,621 | +0.25(+2.53%) |
Apr 21, 2003 | 9.437 | 10.26 | 9.437 | 10.06 | 2,792,109 | -0.25(-2.38%) |
Apr 17, 2003 | 9.586 | 10.58 | 9.525 | 10.31 | 8,271,435 | +1.11(+12.01%) |
Apr 16, 2003 | 9.648 | 9.771 | 9.095 | 9.201 | 3,395,590 | -0.27(-2.87%) |
Apr 15, 2003 | 8.595 | 9.534 | 8.508 | 9.472 | 6,938,374 | +0.88(+10.20%) |
Apr 14, 2003 | 8.411 | 8.604 | 8.201 | 8.595 | 3,631,487 | +0.18(+2.19%) |
Apr 11, 2003 | 8.587 | 8.683 | 8.262 | 8.411 | 1,986,708 | -0.09(-1.03%) |
Apr 10, 2003 | 8.595 | 8.727 | 8.209 | 8.499 | 4,471,206 | -0.10(-1.12%) |
Apr 09, 2003 | 8.753 | 8.973 | 8.560 | 8.595 | 3,571,743 | -0.16(-1.80%) |
Apr 08, 2003 | 8.429 | 9.104 | 8.429 | 8.753 | 3,447,239 | -0.54(-5.85%) |
Apr 07, 2003 | 9.727 | 9.999 | 9.122 | 9.297 | 6,362,599 | +0.51(+5.79%) |
Apr 04, 2003 | 8.718 | 8.858 | 8.622 | 8.788 | 4,110,235 | +0.25(+2.98%) |
Apr 03, 2003 | 8.648 | 8.683 | 8.227 | 8.534 | 5,615,573 | +0.04(+0.41%) |
Apr 02, 2003 | 8.069 | 8.666 | 7.920 | 8.499 | 7,100,275 | +0.78(+10.11%) |