Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 12.50 | 12.56 | 12.42 | 12.44 | 1,664,236 | -0.05(-0.37%) |
Jun 27, 2003 | 12.65 | 12.65 | 12.45 | 12.49 | 970,212 | -0.11(-0.84%) |
Jun 26, 2003 | 12.51 | 12.62 | 12.42 | 12.60 | 4,507,011 | +0.11(+0.85%) |
Jun 25, 2003 | 12.53 | 12.70 | 12.48 | 12.49 | 5,732,107 | -0.08(-0.65%) |
Jun 24, 2003 | 12.47 | 12.61 | 12.43 | 12.57 | 3,368,915 | +0.07(+0.57%) |
Jun 23, 2003 | 12.67 | 12.67 | 12.44 | 12.50 | 4,004,939 | -0.20(-1.56%) |
Jun 20, 2003 | 12.72 | 12.80 | 12.66 | 12.70 | 6,970,420 | -0.02(-0.16%) |
Jun 19, 2003 | 12.99 | 13.04 | 12.71 | 12.72 | 7,524,377 | -0.31(-2.37%) |
Jun 18, 2003 | 13.12 | 13.12 | 12.95 | 13.03 | 7,299,480 | -0.13(-0.96%) |
Jun 17, 2003 | 13.31 | 13.31 | 13.10 | 13.15 | 3,982,252 | -0.01(-0.04%) |
Jun 16, 2003 | 12.90 | 13.18 | 12.90 | 13.16 | 1,909,452 | +0.31(+2.45%) |
Jun 13, 2003 | 12.91 | 12.97 | 12.78 | 12.84 | 1,620,835 | -0.05(-0.35%) |
Jun 12, 2003 | 13.03 | 13.04 | 12.78 | 12.89 | 5,488,271 | -0.03(-0.20%) |
Jun 11, 2003 | 12.73 | 12.94 | 12.71 | 12.92 | 4,547,256 | +0.19(+1.51%) |
Jun 10, 2003 | 12.65 | 12.73 | 12.60 | 12.72 | 6,765,843 | +0.11(+0.84%) |
Jun 09, 2003 | 12.67 | 12.77 | 12.57 | 12.62 | 6,683,184 | -0.27(-2.09%) |
Jun 06, 2003 | 13.05 | 13.16 | 12.85 | 12.89 | 8,344,461 | -0.01(-0.08%) |
Jun 05, 2003 | 12.72 | 12.94 | 12.72 | 12.90 | 5,891,113 | +0.08(+0.63%) |
Jun 04, 2003 | 12.64 | 12.85 | 12.60 | 12.81 | 3,558,301 | +0.18(+1.44%) |
Jun 03, 2003 | 12.52 | 12.66 | 12.51 | 12.63 | 3,374,636 | +0.07(+0.56%) |
Jun 02, 2003 | 12.57 | 12.75 | 12.52 | 12.56 | 11,987,987 | +0.11(+0.90%) |
May 30, 2003 | 12.28 | 12.47 | 12.24 | 12.45 | 4,647,670 | +0.25(+2.04%) |
May 29, 2003 | 12.35 | 12.39 | 12.18 | 12.20 | 2,202,016 | -0.13(-1.07%) |
May 28, 2003 | 12.29 | 12.41 | 12.24 | 12.33 | 21,649,476 | +0.15(+1.21%) |
May 27, 2003 | 11.84 | 12.22 | 11.84 | 12.19 | 5,166,116 | +0.22(+1.82%) |
May 23, 2003 | 11.96 | 11.98 | 11.87 | 11.97 | 3,177,752 | +0.05(+0.38%) |
May 22, 2003 | 11.91 | 11.99 | 11.86 | 11.92 | 8,033,551 | +0.04(+0.30%) |
May 21, 2003 | 11.79 | 11.93 | 11.77 | 11.89 | 5,431,258 | +0.03(+0.21%) |
May 20, 2003 | 11.94 | 11.94 | 11.74 | 11.86 | 6,667,599 | +0.01(+0.09%) |
May 19, 2003 | 12.17 | 12.17 | 11.84 | 11.85 | 4,895,057 | -0.33(-2.71%) |
May 16, 2003 | 12.10 | 12.24 | 12.05 | 12.18 | 5,404,625 | +0.03(+0.25%) |
May 15, 2003 | 12.10 | 12.16 | 12.02 | 12.15 | 4,544,296 | +0.12(+1.01%) |
May 14, 2003 | 12.14 | 12.14 | 11.97 | 12.03 | 2,153,091 | -0.01(-0.04%) |
May 13, 2003 | 12.06 | 12.14 | 12.00 | 12.03 | 3,353,132 | -0.04(-0.29%) |
May 12, 2003 | 11.87 | 12.11 | 11.85 | 12.07 | 1,169,858 | +0.14(+1.15%) |
May 09, 2003 | 11.91 | 11.95 | 11.77 | 11.93 | 3,684,559 | +0.08(+0.64%) |
May 08, 2003 | 11.76 | 11.99 | 11.76 | 11.86 | 15,729,954 | -0.14(-1.14%) |
May 07, 2003 | 12.04 | 12.11 | 11.94 | 11.99 | 1,942,398 | -0.08(-0.63%) |
May 06, 2003 | 12.01 | 12.16 | 11.97 | 12.07 | 4,298,291 | +0.09(+0.76%) |
May 05, 2003 | 12.13 | 12.13 | 11.94 | 11.98 | 2,370,096 | -0.05(-0.42%) |
May 02, 2003 | 11.76 | 12.15 | 11.76 | 12.03 | 22,424,384 | +0.19(+1.58%) |
May 01, 2003 | 11.84 | 11.89 | 11.64 | 11.84 | 2,955,617 | -0.00(-0.04%) |
Apr 30, 2003 | 11.75 | 11.90 | 11.73 | 11.85 | 2,897,420 | +0.03(+0.21%) |
Apr 29, 2003 | 11.89 | 11.93 | 11.70 | 11.82 | 5,139,878 | +0.02(+0.13%) |
Apr 28, 2003 | 11.63 | 11.86 | 11.62 | 11.81 | 870,982 | +0.20(+1.75%) |
Apr 25, 2003 | 11.76 | 11.76 | 11.57 | 11.60 | 3,133,562 | -0.13(-1.08%) |
Apr 24, 2003 | 11.96 | 11.96 | 11.66 | 11.73 | 3,749,661 | -0.25(-2.07%) |
Apr 23, 2003 | 11.94 | 12.01 | 11.82 | 11.98 | 8,577,052 | +0.09(+0.72%) |
Apr 22, 2003 | 11.49 | 11.90 | 11.45 | 11.89 | 3,505,431 | +0.35(+3.08%) |
Apr 21, 2003 | 11.56 | 11.61 | 11.49 | 11.54 | 968,437 | -0.04(-0.35%) |
Apr 17, 2003 | 11.45 | 11.58 | 11.36 | 11.58 | 1,603,869 | +0.20(+1.78%) |
Apr 16, 2003 | 11.69 | 11.69 | 11.35 | 11.37 | 4,498,923 | -0.16(-1.36%) |
Apr 15, 2003 | 11.41 | 11.56 | 11.32 | 11.53 | 1,513,713 | +0.19(+1.70%) |
Apr 14, 2003 | 11.13 | 11.40 | 11.13 | 11.34 | 2,217,206 | +0.22(+2.01%) |
Apr 11, 2003 | 11.24 | 11.31 | 11.08 | 11.12 | 2,514,898 | -0.01(-0.05%) |
Apr 10, 2003 | 11.08 | 11.12 | 11.00 | 11.12 | 1,251,925 | +0.09(+0.83%) |
Apr 09, 2003 | 11.20 | 11.33 | 11.00 | 11.03 | 1,795,623 | -0.16(-1.41%) |
Apr 08, 2003 | 11.23 | 11.24 | 11.11 | 11.19 | 1,084,239 | +0.00(+0.00%) |
Apr 07, 2003 | 11.51 | 11.52 | 11.14 | 11.19 | 11,642,356 | +0.04(+0.36%) |
Apr 04, 2003 | 11.11 | 11.18 | 11.07 | 11.15 | 2,115,213 | +0.11(+1.01%) |
Apr 03, 2003 | 11.20 | 11.20 | 10.99 | 11.04 | 3,011,052 | -0.05(-0.46%) |
Apr 02, 2003 | 11.03 | 11.17 | 10.99 | 11.09 | 3,000,597 | +0.28(+2.63%) |