Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 12.39 | 12.57 | 12.32 | 12.49 | 4,881,053 | +0.12(+0.97%) |
Jun 27, 2003 | 12.42 | 12.57 | 12.26 | 12.37 | 5,683,425 | +0.01(+0.11%) |
Jun 26, 2003 | 12.18 | 12.40 | 12.05 | 12.35 | 4,869,095 | +0.23(+1.92%) |
Jun 25, 2003 | 12.04 | 12.42 | 12.04 | 12.12 | 6,831,411 | +0.01(+0.09%) |
Jun 24, 2003 | 12.21 | 12.47 | 11.92 | 12.11 | 8,351,743 | -0.11(-0.86%) |
Jun 23, 2003 | 12.44 | 12.48 | 12.10 | 12.21 | 6,503,616 | -0.31(-2.47%) |
Jun 20, 2003 | 12.45 | 12.55 | 12.32 | 12.52 | 6,720,036 | +0.13(+1.03%) |
Jun 19, 2003 | 12.42 | 12.77 | 12.35 | 12.40 | 7,434,479 | -0.01(-0.11%) |
Jun 18, 2003 | 12.56 | 12.65 | 12.26 | 12.41 | 13,234,438 | -0.15(-1.18%) |
Jun 17, 2003 | 12.58 | 12.65 | 12.40 | 12.56 | 11,359,112 | +0.05(+0.41%) |
Jun 16, 2003 | 12.29 | 12.68 | 12.20 | 12.51 | 16,833,386 | +0.63(+5.34%) |
Jun 13, 2003 | 12.03 | 12.08 | 11.80 | 11.87 | 6,297,513 | -0.19(-1.58%) |
Jun 12, 2003 | 12.31 | 12.34 | 12.02 | 12.06 | 6,558,717 | -0.14(-1.14%) |
Jun 11, 2003 | 12.02 | 12.22 | 11.92 | 12.20 | 7,049,238 | +0.18(+1.51%) |
Jun 10, 2003 | 11.74 | 12.02 | 11.73 | 12.02 | 6,586,620 | +0.29(+2.45%) |
Jun 09, 2003 | 11.74 | 11.91 | 11.60 | 11.73 | 6,812,653 | -0.17(-1.43%) |
Jun 06, 2003 | 12.31 | 12.48 | 11.77 | 11.90 | 12,788,233 | -0.26(-2.17%) |
Jun 05, 2003 | 11.51 | 12.50 | 11.51 | 12.17 | 29,698,058 | +0.66(+5.76%) |
Jun 04, 2003 | 11.20 | 11.52 | 11.13 | 11.51 | 9,927,411 | +0.36(+3.24%) |
Jun 03, 2003 | 11.34 | 11.40 | 10.97 | 11.15 | 9,965,865 | -0.22(-1.93%) |
Jun 02, 2003 | 11.03 | 11.53 | 11.03 | 11.36 | 12,455,045 | +0.36(+3.28%) |
May 30, 2003 | 10.80 | 11.02 | 10.70 | 11.00 | 8,584,342 | +0.37(+3.48%) |
May 29, 2003 | 10.75 | 10.88 | 10.55 | 10.63 | 9,946,169 | -0.06(-0.53%) |
May 28, 2003 | 10.56 | 10.75 | 10.53 | 10.69 | 13,811,949 | +0.36(+3.52%) |
May 27, 2003 | 10.04 | 10.34 | 9.960 | 10.33 | 7,470,354 | +0.26(+2.57%) |
May 23, 2003 | 10.15 | 10.15 | 9.980 | 10.07 | 4,698,632 | -0.08(-0.81%) |
May 22, 2003 | 9.977 | 10.22 | 9.906 | 10.15 | 6,214,978 | +0.29(+2.91%) |
May 21, 2003 | 9.826 | 9.903 | 9.670 | 9.863 | 5,292,790 | +0.04(+0.38%) |
May 20, 2003 | 9.818 | 10.12 | 9.613 | 9.826 | 10,469,985 | +0.14(+1.41%) |
May 19, 2003 | 10.11 | 10.32 | 9.670 | 9.690 | 14,124,034 | -0.74(-7.09%) |
May 16, 2003 | 10.55 | 10.61 | 10.34 | 10.43 | 8,981,542 | -0.12(-1.13%) |
May 15, 2003 | 10.46 | 10.55 | 10.30 | 10.55 | 8,734,171 | +0.09(+0.82%) |
May 14, 2003 | 10.64 | 10.72 | 10.34 | 10.46 | 10,324,611 | -0.10(-0.92%) |
May 13, 2003 | 10.66 | 10.78 | 10.49 | 10.56 | 10,131,170 | -0.10(-0.93%) |
May 12, 2003 | 10.11 | 10.79 | 10.10 | 10.66 | 13,190,357 | +0.47(+4.57%) |
May 09, 2003 | 9.886 | 10.20 | 10.06 | 10.19 | 6,177,697 | +0.13(+1.27%) |
May 08, 2003 | 9.886 | 10.18 | 9.886 | 10.07 | 5,416,124 | -0.02(-0.23%) |
May 07, 2003 | 10.02 | 10.20 | 9.926 | 10.09 | 6,351,677 | +0.02(+0.23%) |
May 06, 2003 | 9.909 | 10.22 | 9.900 | 10.07 | 7,732,027 | +0.18(+1.84%) |
May 05, 2003 | 10.05 | 10.05 | 9.724 | 9.883 | 6,325,415 | +0.15(+1.52%) |
May 02, 2003 | 9.468 | 9.803 | 9.468 | 9.735 | 7,515,373 | +0.14(+1.42%) |
May 01, 2003 | 9.832 | 9.832 | 9.468 | 9.599 | 8,063,574 | -0.23(-2.37%) |
Apr 30, 2003 | 9.758 | 9.883 | 9.678 | 9.832 | 8,908,386 | +0.05(+0.52%) |
Apr 29, 2003 | 9.667 | 9.951 | 9.667 | 9.781 | 11,069,536 | +0.18(+1.93%) |
Apr 28, 2003 | 9.386 | 9.741 | 9.377 | 9.596 | 9,155,053 | +0.27(+2.90%) |
Apr 25, 2003 | 9.511 | 9.545 | 9.246 | 9.326 | 7,490,050 | -0.30(-3.16%) |
Apr 24, 2003 | 9.525 | 9.639 | 9.479 | 9.630 | 9,326,453 | +0.08(+0.80%) |
Apr 23, 2003 | 9.650 | 9.795 | 9.511 | 9.553 | 13,656,492 | -0.10(-1.00%) |
Apr 22, 2003 | 9.212 | 9.730 | 9.150 | 9.650 | 13,015,908 | +0.54(+5.96%) |
Apr 21, 2003 | 9.223 | 9.292 | 9.087 | 9.107 | 4,825,014 | -0.09(-0.96%) |
Apr 17, 2003 | 8.828 | 9.241 | 8.788 | 9.195 | 10,046,290 | +0.44(+5.03%) |
Apr 16, 2003 | 8.970 | 9.084 | 8.729 | 8.754 | 7,177,730 | -0.20(-2.28%) |
Apr 15, 2003 | 8.771 | 9.036 | 8.729 | 8.959 | 8,024,417 | +0.15(+1.71%) |
Apr 14, 2003 | 8.530 | 8.851 | 8.490 | 8.808 | 11,090,404 | +0.26(+3.06%) |
Apr 11, 2003 | 8.672 | 8.800 | 8.538 | 8.547 | 6,716,519 | -0.03(-0.40%) |
Apr 10, 2003 | 8.413 | 8.621 | 8.331 | 8.581 | 7,555,703 | +0.17(+2.03%) |
Apr 09, 2003 | 8.544 | 8.632 | 8.399 | 8.410 | 6,404,433 | -0.11(-1.33%) |
Apr 08, 2003 | 8.447 | 8.641 | 8.334 | 8.524 | 7,705,532 | +0.08(+0.91%) |
Apr 07, 2003 | 8.800 | 8.800 | 8.422 | 8.447 | 8,988,341 | +0.04(+0.47%) |
Apr 04, 2003 | 8.487 | 8.527 | 8.260 | 8.407 | 5,642,157 | -0.03(-0.40%) |
Apr 03, 2003 | 8.314 | 8.527 | 8.183 | 8.442 | 11,442,350 | +0.29(+3.56%) |
Apr 02, 2003 | 7.776 | 8.257 | 7.776 | 8.152 | 13,063,037 | +0.38(+4.83%) |