Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 14.35 | 14.56 | 14.01 | 14.10 | 129,194 | -0.24(-1.65%) |
Jun 27, 2003 | 14.07 | 14.64 | 14.07 | 14.34 | 200,078 | +0.15(+1.04%) |
Jun 26, 2003 | 13.62 | 14.55 | 13.57 | 14.19 | 336,473 | +0.62(+4.58%) |
Jun 25, 2003 | 13.47 | 13.90 | 13.47 | 13.57 | 305,036 | +0.09(+0.66%) |
Jun 24, 2003 | 13.73 | 13.81 | 13.25 | 13.48 | 182,535 | -0.25(-1.80%) |
Jun 23, 2003 | 14.30 | 14.30 | 13.66 | 13.73 | 130,005 | -0.53(-3.73%) |
Jun 20, 2003 | 14.96 | 15.07 | 14.05 | 14.26 | 339,211 | -0.59(-3.98%) |
Jun 19, 2003 | 15.26 | 15.78 | 14.85 | 14.85 | 326,433 | -0.44(-2.90%) |
Jun 18, 2003 | 14.86 | 15.41 | 14.56 | 15.29 | 355,436 | +0.55(+3.75%) |
Jun 17, 2003 | 13.88 | 14.86 | 13.70 | 14.74 | 364,867 | +0.92(+6.63%) |
Jun 16, 2003 | 13.29 | 13.94 | 13.22 | 13.83 | 166,918 | +0.54(+4.08%) |
Jun 13, 2003 | 14.17 | 14.19 | 13.21 | 13.28 | 292,867 | -0.92(-6.46%) |
Jun 12, 2003 | 14.07 | 14.33 | 13.78 | 14.20 | 163,369 | +0.04(+0.29%) |
Jun 11, 2003 | 14.18 | 14.20 | 13.67 | 14.16 | 212,045 | -0.12(-0.84%) |
Jun 10, 2003 | 14.51 | 14.65 | 13.45 | 14.28 | 389,814 | -0.30(-2.03%) |
Jun 09, 2003 | 15.21 | 15.28 | 14.40 | 14.57 | 268,529 | -0.81(-5.26%) |
Jun 06, 2003 | 16.02 | 16.60 | 15.37 | 15.38 | 690,896 | -0.50(-3.17%) |
Jun 05, 2003 | 13.48 | 15.93 | 13.48 | 15.89 | 698,197 | +1.07(+7.19%) |
Jun 04, 2003 | 13.81 | 14.84 | 13.63 | 14.82 | 377,340 | +1.06(+7.66%) |
Jun 03, 2003 | 13.67 | 13.79 | 13.21 | 13.77 | 284,045 | +0.05(+0.36%) |
Jun 02, 2003 | 13.61 | 14.53 | 13.29 | 13.72 | 794,535 | +0.46(+3.50%) |
May 30, 2003 | 11.88 | 13.39 | 11.80 | 13.25 | 682,479 | +1.37(+11.54%) |
May 29, 2003 | 11.30 | 11.91 | 11.30 | 11.88 | 278,062 | +0.56(+4.96%) |
May 28, 2003 | 11.14 | 11.62 | 11.12 | 11.32 | 278,062 | +0.19(+1.68%) |
May 27, 2003 | 9.565 | 11.14 | 9.565 | 11.13 | 335,763 | +1.49(+15.44%) |
May 23, 2003 | 9.723 | 9.832 | 9.565 | 9.644 | 80,721 | -0.17(-1.70%) |
May 22, 2003 | 9.812 | 9.910 | 9.634 | 9.811 | 123,819 | +0.18(+1.83%) |
May 21, 2003 | 9.664 | 9.753 | 9.526 | 9.634 | 177,262 | -0.02(-0.20%) |
May 20, 2003 | 9.506 | 9.861 | 9.506 | 9.654 | 150,693 | +0.17(+1.77%) |
May 19, 2003 | 10.13 | 10.14 | 9.486 | 9.486 | 205,555 | -0.67(-6.60%) |
May 16, 2003 | 10.23 | 10.49 | 10.07 | 10.16 | 446,602 | -0.34(-3.20%) |
May 15, 2003 | 10.60 | 10.91 | 10.09 | 10.49 | 424,901 | -0.22(-2.02%) |
May 14, 2003 | 10.77 | 11.01 | 10.48 | 10.71 | 204,439 | -0.10(-0.92%) |
May 13, 2003 | 10.83 | 10.93 | 10.55 | 10.81 | 168,135 | -0.04(-0.36%) |
May 12, 2003 | 10.69 | 11.06 | 10.60 | 10.85 | 431,594 | +0.17(+1.57%) |
May 09, 2003 | 10.30 | 10.79 | 10.29 | 10.68 | 168,845 | +0.42(+4.13%) |
May 08, 2003 | 10.51 | 10.51 | 10.24 | 10.26 | 231,109 | -0.27(-2.53%) |
May 07, 2003 | 10.58 | 10.89 | 10.50 | 10.52 | 217,622 | -0.16(-1.48%) |
May 06, 2003 | 10.38 | 10.85 | 10.30 | 10.68 | 207,278 | +0.26(+2.46%) |
May 05, 2003 | 10.55 | 10.76 | 10.33 | 10.42 | 185,577 | -0.13(-1.22%) |
May 02, 2003 | 9.664 | 10.67 | 9.575 | 10.55 | 568,293 | +1.04(+10.88%) |
Apr 30, 2003 | 9.319 | 9.526 | 8.993 | 9.516 | 322,174 | +0.30(+3.21%) |
Apr 29, 2003 | 8.895 | 9.408 | 8.895 | 9.220 | 171,988 | +0.31(+3.43%) |
Apr 28, 2003 | 8.954 | 9.072 | 8.599 | 8.914 | 149,881 | +0.10(+1.12%) |
Apr 25, 2003 | 9.200 | 9.200 | 8.806 | 8.816 | 278,974 | -0.43(-4.69%) |
Apr 24, 2003 | 9.250 | 9.427 | 9.062 | 9.250 | 249,059 | -0.06(-0.64%) |
Apr 23, 2003 | 8.895 | 9.496 | 8.855 | 9.309 | 401,171 | +0.47(+5.36%) |
Apr 22, 2003 | 8.481 | 9.023 | 8.165 | 8.836 | 405,938 | +0.36(+4.19%) |
Apr 21, 2003 | 8.264 | 8.569 | 8.264 | 8.481 | 274,715 | +0.32(+3.86%) |
Apr 17, 2003 | 7.504 | 8.273 | 7.504 | 8.165 | 278,771 | +0.66(+8.80%) |
Apr 16, 2003 | 7.396 | 7.830 | 7.386 | 7.504 | 321,769 | +0.17(+2.28%) |
Apr 15, 2003 | 7.692 | 7.692 | 7.268 | 7.337 | 361,622 | -0.26(-3.38%) |
Apr 14, 2003 | 7.889 | 7.889 | 7.396 | 7.593 | 464,552 | +0.01(+0.13%) |
Apr 11, 2003 | 7.780 | 8.066 | 7.554 | 7.583 | 348,338 | -0.48(-5.99%) |
Apr 10, 2003 | 8.135 | 8.273 | 8.007 | 8.066 | 110,028 | -0.08(-0.97%) |
Apr 09, 2003 | 8.293 | 8.333 | 8.037 | 8.145 | 200,890 | -0.13(-1.55%) |
Apr 08, 2003 | 8.569 | 8.569 | 8.195 | 8.273 | 173,915 | -0.30(-3.45%) |
Apr 07, 2003 | 8.895 | 8.895 | 8.481 | 8.569 | 262,850 | +0.09(+1.05%) |
Apr 04, 2003 | 8.727 | 8.739 | 8.254 | 8.481 | 373,386 | -0.27(-3.04%) |
Apr 03, 2003 | 8.914 | 8.964 | 8.678 | 8.747 | 198,456 | -0.11(-1.22%) |
Apr 02, 2003 | 8.895 | 9.171 | 8.757 | 8.855 | 328,664 | +0.12(+1.35%) |