Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 11.20 | 11.49 | 10.71 | 11.19 | 261,333 | -0.01(-0.06%) |
Jun 27, 2003 | 10.66 | 11.50 | 10.66 | 11.20 | 100,824 | +0.04(+0.32%) |
Jun 26, 2003 | 10.87 | 11.16 | 10.79 | 11.16 | 51,037 | +0.35(+3.26%) |
Jun 25, 2003 | 10.61 | 10.90 | 10.61 | 10.81 | 83,023 | +0.19(+1.83%) |
Jun 24, 2003 | 10.46 | 10.93 | 10.43 | 10.61 | 113,340 | -0.08(-0.74%) |
Jun 23, 2003 | 10.65 | 10.93 | 10.43 | 10.69 | 74,957 | -0.18(-1.65%) |
Jun 20, 2003 | 10.79 | 10.97 | 10.79 | 10.87 | 90,950 | -0.02(-0.20%) |
Jun 19, 2003 | 10.66 | 10.93 | 10.66 | 10.89 | 125,856 | +0.22(+2.02%) |
Jun 18, 2003 | 10.85 | 10.90 | 10.67 | 10.68 | 61,328 | -0.17(-1.59%) |
Jun 17, 2003 | 10.99 | 11.02 | 10.82 | 10.85 | 36,713 | -0.09(-0.85%) |
Jun 16, 2003 | 10.94 | 11.11 | 10.67 | 10.94 | 163,404 | -0.14(-1.30%) |
Jun 13, 2003 | 11.24 | 11.24 | 10.97 | 11.09 | 50,064 | +0.02(+0.20%) |
Jun 12, 2003 | 11.24 | 11.27 | 10.97 | 11.07 | 21,555 | -0.15(-1.35%) |
Jun 11, 2003 | 10.97 | 11.29 | 10.97 | 11.22 | 18,913 | -0.01(-0.13%) |
Jun 10, 2003 | 10.90 | 11.33 | 10.80 | 11.23 | 23,780 | +0.20(+1.82%) |
Jun 09, 2003 | 11.12 | 11.27 | 10.87 | 11.03 | 16,613 | -0.09(-0.84%) |
Jun 06, 2003 | 11.51 | 11.51 | 11.07 | 11.12 | 24,058 | -0.11(-0.96%) |
Jun 05, 2003 | 11.23 | 11.36 | 11.23 | 11.23 | 24,475 | -0.09(-0.83%) |
Jun 04, 2003 | 11.07 | 11.36 | 11.07 | 11.33 | 72,593 | +0.10(+0.90%) |
Jun 03, 2003 | 11.25 | 11.28 | 11.05 | 11.22 | 32,541 | +0.08(+0.71%) |
Jun 02, 2003 | 11.30 | 11.36 | 11.06 | 11.15 | 148,107 | -0.19(-1.65%) |
May 30, 2003 | 11.00 | 11.42 | 10.97 | 11.33 | 100,685 | +0.05(+0.45%) |
May 29, 2003 | 11.28 | 11.49 | 10.98 | 11.28 | 56,044 | +0.04(+0.32%) |
May 28, 2003 | 11.07 | 11.44 | 10.97 | 11.25 | 47,422 | +0.15(+1.36%) |
May 27, 2003 | 10.61 | 11.10 | 10.61 | 11.10 | 91,367 | +0.41(+3.84%) |
May 23, 2003 | 10.69 | 10.76 | 10.64 | 10.69 | 19,330 | -0.04(-0.40%) |
May 22, 2003 | 10.68 | 10.76 | 10.66 | 10.73 | 50,759 | +0.06(+0.54%) |
May 21, 2003 | 10.76 | 10.76 | 10.61 | 10.67 | 19,330 | -0.04(-0.40%) |
May 20, 2003 | 10.71 | 10.77 | 10.65 | 10.71 | 48,951 | +0.00(+0.00%) |
May 19, 2003 | 10.77 | 10.99 | 10.71 | 10.71 | 42,554 | -0.13(-1.19%) |
May 16, 2003 | 11.43 | 11.43 | 10.81 | 10.84 | 79,129 | -0.47(-4.13%) |
May 15, 2003 | 11.27 | 11.52 | 11.27 | 11.31 | 35,184 | -0.06(-0.51%) |
May 14, 2003 | 11.51 | 11.51 | 11.37 | 11.37 | 11,820 | -0.17(-1.49%) |
May 13, 2003 | 11.50 | 11.55 | 11.42 | 11.54 | 25,171 | +0.03(+0.24%) |
May 12, 2003 | 11.31 | 11.52 | 11.25 | 11.51 | 35,740 | +0.17(+1.52%) |
May 09, 2003 | 11.22 | 11.40 | 11.20 | 11.34 | 12,237 | +0.19(+1.74%) |
May 08, 2003 | 11.15 | 11.24 | 11.09 | 11.15 | 148,802 | +0.00(+0.00%) |
May 07, 2003 | 11.22 | 11.48 | 11.15 | 11.15 | 36,713 | -0.30(-2.64%) |
May 06, 2003 | 11.15 | 11.51 | 11.10 | 11.45 | 23,224 | +0.32(+2.91%) |
May 05, 2003 | 11.23 | 11.38 | 11.10 | 11.12 | 37,965 | -0.29(-2.52%) |
May 02, 2003 | 11.07 | 11.68 | 11.07 | 11.41 | 54,514 | +0.35(+3.19%) |
May 01, 2003 | 11.17 | 11.28 | 10.72 | 11.06 | 25,171 | -0.41(-3.57%) |
Apr 30, 2003 | 11.31 | 11.51 | 11.22 | 11.47 | 44,501 | +0.21(+1.85%) |
Apr 29, 2003 | 11.16 | 11.32 | 11.10 | 11.26 | 56,600 | -0.06(-0.57%) |
Apr 28, 2003 | 11.18 | 11.33 | 11.02 | 11.33 | 56,600 | +0.30(+2.74%) |
Apr 25, 2003 | 11.20 | 11.20 | 11.02 | 11.02 | 14,602 | -0.04(-0.32%) |
Apr 24, 2003 | 11.10 | 11.22 | 11.04 | 11.06 | 21,694 | -0.04(-0.39%) |
Apr 23, 2003 | 10.84 | 11.10 | 10.84 | 11.10 | 43,806 | +0.18(+1.65%) |
Apr 22, 2003 | 10.57 | 10.95 | 10.57 | 10.92 | 47,978 | +0.35(+3.26%) |
Apr 21, 2003 | 10.74 | 10.79 | 10.58 | 10.58 | 27,118 | -0.21(-1.93%) |
Apr 17, 2003 | 10.94 | 10.94 | 10.46 | 10.79 | 33,515 | +0.31(+2.95%) |
Apr 16, 2003 | 10.51 | 10.71 | 10.46 | 10.48 | 38,660 | +0.05(+0.48%) |
Apr 15, 2003 | 10.34 | 10.48 | 10.21 | 10.43 | 32,959 | +0.09(+0.83%) |
Apr 14, 2003 | 10.14 | 10.34 | 10.14 | 10.34 | 36,157 | +0.13(+1.27%) |
Apr 11, 2003 | 10.41 | 10.41 | 10.17 | 10.21 | 53,541 | -0.08(-0.77%) |
Apr 10, 2003 | 10.28 | 10.46 | 10.28 | 10.29 | 58,130 | -0.09(-0.90%) |
Apr 09, 2003 | 10.61 | 10.79 | 10.34 | 10.38 | 31,568 | -0.33(-3.09%) |
Apr 08, 2003 | 10.41 | 10.71 | 10.41 | 10.71 | 48,117 | +0.25(+2.41%) |
Apr 07, 2003 | 10.49 | 10.61 | 10.39 | 10.46 | 57,852 | +0.18(+1.75%) |
Apr 04, 2003 | 10.06 | 10.58 | 9.923 | 10.28 | 50,898 | +0.32(+3.17%) |
Apr 03, 2003 | 10.46 | 10.46 | 9.930 | 9.966 | 36,296 | -0.49(-4.68%) |
Apr 02, 2003 | 10.20 | 10.58 | 10.20 | 10.46 | 40,190 | +0.26(+2.54%) |