Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 10.76 | 10.79 | 10.53 | 10.64 | 1,072,556 | +0.05(+0.46%) |
Jun 27, 2003 | 10.71 | 10.88 | 10.59 | 10.59 | 964,130 | -0.19(-1.80%) |
Jun 26, 2003 | 10.67 | 10.83 | 10.66 | 10.78 | 738,051 | +0.15(+1.43%) |
Jun 25, 2003 | 10.72 | 10.96 | 10.62 | 10.63 | 780,070 | +0.10(+0.92%) |
Jun 24, 2003 | 10.55 | 10.66 | 10.40 | 10.54 | 1,427,493 | -0.04(-0.40%) |
Jun 23, 2003 | 10.75 | 10.75 | 10.53 | 10.58 | 1,425,021 | -0.41(-3.76%) |
Jun 20, 2003 | 11.15 | 11.20 | 10.99 | 10.99 | 670,821 | -0.12(-1.04%) |
Jun 19, 2003 | 11.18 | 11.28 | 11.00 | 11.11 | 999,558 | -0.38(-3.28%) |
Jun 18, 2003 | 11.41 | 11.62 | 11.36 | 11.48 | 964,130 | +0.04(+0.32%) |
Jun 17, 2003 | 11.52 | 11.59 | 11.29 | 11.45 | 1,058,220 | -0.09(-0.74%) |
Jun 16, 2003 | 11.15 | 11.59 | 11.11 | 11.53 | 713,169 | +0.61(+5.56%) |
Jun 13, 2003 | 11.23 | 11.23 | 10.86 | 10.92 | 814,180 | -0.46(-4.00%) |
Jun 12, 2003 | 11.32 | 11.45 | 11.17 | 11.38 | 1,603,643 | +0.42(+3.88%) |
Jun 11, 2003 | 10.79 | 10.98 | 10.78 | 10.95 | 1,153,298 | +0.47(+4.52%) |
Jun 10, 2003 | 10.46 | 10.50 | 10.32 | 10.48 | 800,668 | -0.02(-0.23%) |
Jun 09, 2003 | 10.69 | 10.73 | 10.47 | 10.50 | 793,912 | -0.23(-2.15%) |
Jun 06, 2003 | 10.75 | 10.88 | 10.65 | 10.74 | 1,519,276 | +0.01(+0.06%) |
Jun 05, 2003 | 10.54 | 10.75 | 10.49 | 10.73 | 1,914,419 | +0.24(+2.26%) |
Jun 04, 2003 | 10.20 | 10.52 | 10.14 | 10.49 | 927,714 | +0.43(+4.28%) |
Jun 03, 2003 | 9.947 | 10.12 | 9.922 | 10.06 | 621,222 | +0.05(+0.55%) |
Jun 02, 2003 | 9.965 | 10.17 | 9.910 | 10.01 | 733,602 | +0.10(+1.04%) |
May 30, 2003 | 9.728 | 9.953 | 9.661 | 9.904 | 595,187 | +0.23(+2.38%) |
May 29, 2003 | 9.746 | 9.922 | 9.564 | 9.673 | 796,878 | +0.07(+0.69%) |
May 28, 2003 | 9.558 | 9.692 | 9.528 | 9.607 | 1,135,172 | +0.14(+1.47%) |
May 27, 2003 | 9.133 | 9.522 | 9.109 | 9.467 | 857,847 | +0.22(+2.36%) |
May 23, 2003 | 9.249 | 9.321 | 9.152 | 9.249 | 627,319 | -0.18(-1.93%) |
May 22, 2003 | 8.988 | 9.443 | 8.957 | 9.431 | 757,495 | +0.35(+3.88%) |
May 21, 2003 | 8.945 | 9.255 | 8.842 | 9.079 | 1,431,777 | -0.31(-3.30%) |
May 20, 2003 | 9.413 | 9.595 | 9.297 | 9.388 | 829,999 | -0.10(-1.02%) |
May 19, 2003 | 9.892 | 9.892 | 9.431 | 9.485 | 1,631,985 | -0.79(-7.73%) |
May 16, 2003 | 10.03 | 10.29 | 10.01 | 10.28 | 616,443 | +0.25(+2.48%) |
May 15, 2003 | 10.01 | 10.06 | 9.928 | 10.03 | 550,202 | -0.10(-0.96%) |
May 14, 2003 | 10.22 | 10.26 | 9.953 | 10.13 | 562,231 | +0.03(+0.30%) |
May 13, 2003 | 10.13 | 10.22 | 10.07 | 10.10 | 618,421 | -0.15(-1.42%) |
May 12, 2003 | 9.910 | 10.27 | 9.868 | 10.24 | 625,671 | +0.07(+0.66%) |
May 09, 2003 | 10.00 | 10.22 | 9.862 | 10.18 | 537,019 | +0.19(+1.88%) |
May 08, 2003 | 10.14 | 10.26 | 9.965 | 9.989 | 882,729 | -0.40(-3.86%) |
May 07, 2003 | 10.57 | 10.61 | 10.37 | 10.39 | 1,061,680 | -0.12(-1.10%) |
May 06, 2003 | 10.27 | 10.62 | 10.27 | 10.50 | 1,060,197 | +0.46(+4.59%) |
May 05, 2003 | 9.922 | 10.22 | 9.916 | 10.04 | 899,042 | +0.29(+2.99%) |
May 02, 2003 | 9.564 | 9.765 | 9.522 | 9.752 | 1,069,590 | +0.05(+0.56%) |
May 01, 2003 | 9.801 | 9.953 | 9.698 | 9.698 | 587,771 | -0.21(-2.08%) |
Apr 30, 2003 | 9.922 | 9.983 | 9.783 | 9.904 | 588,595 | -0.02(-0.18%) |
Apr 29, 2003 | 9.995 | 10.18 | 9.758 | 9.922 | 978,960 | -0.06(-0.61%) |
Apr 28, 2003 | 9.388 | 9.989 | 9.382 | 9.983 | 752,058 | +0.61(+6.54%) |
Apr 25, 2003 | 9.449 | 9.455 | 9.279 | 9.370 | 627,813 | -0.25(-2.59%) |
Apr 24, 2003 | 10.07 | 10.07 | 9.504 | 9.619 | 838,897 | -0.46(-4.52%) |
Apr 23, 2003 | 9.989 | 10.16 | 9.898 | 10.07 | 1,249,530 | +0.13(+1.28%) |
Apr 22, 2003 | 9.249 | 9.947 | 9.249 | 9.947 | 1,558,493 | +0.53(+5.61%) |
Apr 21, 2003 | 9.558 | 9.582 | 9.321 | 9.419 | 563,878 | -0.14(-1.46%) |
Apr 17, 2003 | 9.261 | 9.558 | 9.164 | 9.558 | 637,370 | +0.46(+5.00%) |
Apr 16, 2003 | 9.467 | 9.485 | 9.042 | 9.103 | 592,550 | -0.24(-2.60%) |
Apr 15, 2003 | 9.024 | 9.406 | 9.024 | 9.346 | 1,049,651 | +0.32(+3.56%) |
Apr 14, 2003 | 8.563 | 9.042 | 8.557 | 9.024 | 986,046 | +0.29(+3.26%) |
Apr 11, 2003 | 8.757 | 8.812 | 8.581 | 8.739 | 757,990 | +0.21(+2.49%) |
Apr 10, 2003 | 8.502 | 8.587 | 8.442 | 8.527 | 838,897 | +0.22(+2.63%) |
Apr 09, 2003 | 8.678 | 8.806 | 8.284 | 8.308 | 1,433,425 | -0.50(-5.65%) |
Apr 08, 2003 | 8.781 | 8.860 | 8.648 | 8.806 | 1,089,363 | +0.32(+3.72%) |
Apr 07, 2003 | 8.587 | 8.824 | 8.466 | 8.490 | 1,818,023 | +0.53(+6.63%) |
Apr 04, 2003 | 7.980 | 8.023 | 7.841 | 7.962 | 827,692 | +0.13(+1.63%) |
Apr 03, 2003 | 8.029 | 8.035 | 7.835 | 7.835 | 893,110 | +0.04(+0.55%) |
Apr 02, 2003 | 7.677 | 7.835 | 7.604 | 7.792 | 901,513 | +0.57(+7.90%) |